Free Trial

VAALCO Energy (EGY) Stock Chart & Stock Price History

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free EGY Stock Alerts
$6.38
+0.09 (+1.43%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

VAALCO Energy Stock Price Performance

5 Day
Performance
+7.23%
1 Month
Performance
+3.82%
3 Month
Performance
+44.02%
6 Month
Performance
+36.91%
Year-To-Date
Performance
+42.09%
1 Year
Performance
+62.34%
Receive EGY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VAALCO Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

EGY Stock Chart for Saturday, June, 1, 2024

EGY Chart by TradingView

VAALCO Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.31$6.38
+1.19%		$6.60$6.323.37 million shs$660.08 million
05/30/2024$6.26$6.31
+0.80%		$6.35$6.25804,444 shs$652.32 million
05/29/2024$6.24$6.26
+0.24%		$6.27$6.17771,616 shs$647.14 million
05/28/2024$5.95$6.24
+4.87%		$6.34$6.001.13 million shs$645.59 million
05/27/2024$5.95$5.95$5.99$5.881.09 million shs$615.56 million
05/24/2024$5.93$5.96
+0.51%		$5.99$5.881.09 million shs$616.10 million
05/23/2024$6.00$5.93
-1.17%		$6.16$5.88925,510 shs$612.98 million
05/22/2024$6.28$6.00
-4.46%		$6.29$5.931.10 million shs$620.24 million
05/21/2024$6.33$6.28
-0.79%		$6.38$6.26843,353 shs$649.21 million
05/20/2024$6.15$6.33
+2.85%		$6.36$6.16678,719 shs$654.38 million
05/17/2024$6.17$6.16
-0.16%		$6.23$6.14764,935 shs$636.80 million
05/16/2024$6.33$6.17
-2.53%		$6.35$6.12881,712 shs$637.83 million
05/15/2024$6.21$6.33
+1.93%		$6.38$6.171.23 million shs$654.38 million
05/14/2024$6.04$6.21
+2.73%		$6.22$5.981.23 million shs$641.97 million
05/13/2024$6.20$6.04
-2.58%		$6.28$6.021.11 million shs$624.90 million
05/10/2024$6.22$6.20
-0.40%		$6.31$6.18690,183 shs$646.39 million
05/09/2024$6.05$6.22
+2.89%		$6.25$6.071.16 million shs$649.00 million
05/08/2024$6.31$6.05
-4.12%		$6.45$6.031.29 million shs$630.74 million
05/07/2024$6.34$6.31
-0.47%		$6.39$6.251.10 million shs$657.86 million
05/06/2024$6.27$6.34
+1.04%		$6.43$6.30746,989 shs$660.99 million
05/03/2024$6.25$6.27
+0.32%		$6.32$6.17974,172 shs$654.21 million
05/02/2024$6.15$6.25
+1.71%		$6.29$6.14966,239 shs$652.13 million
05/01/2024$6.40$6.15
-3.98%		$6.50$6.111.06 million shs$641.17 million
04/30/2024$6.67$6.40
-3.98%		$6.68$6.371.20 million shs$660.93 million
04/29/2024$6.39$6.67
+4.30%		$6.74$6.561.41 million shs$688.30 million
04/26/2024$6.43$6.39
-0.62%		$6.40$6.22857,260 shs$659.38 million
04/25/2024$6.45$6.43
-0.31%		$6.46$6.32935,134 shs$663.51 million
04/24/2024$6.43$6.45
+0.23%		$6.54$6.34988,244 shs$665.60 million
04/23/2024$6.65$6.43
-3.24%		$6.61$6.401.07 million shs$664.03 million
04/22/2024$6.77$6.65
-1.85%		$6.78$6.59721,652 shs$686.23 million
04/19/2024$6.64$6.77
+1.88%		$6.80$6.59773,422 shs$698.65 million
04/18/2024$6.73$6.64
-1.34%		$6.82$6.611.11 million shs$685.71 million
04/17/2024$6.81$6.73
-1.10%		$6.91$6.72975,190 shs$695.01 million
04/16/2024$6.81$6.81
-0.07%		$6.88$6.70894,018 shs$702.75 million
04/15/2024$7.01$6.81
-2.85%		$7.07$6.751.19 million shs$703.27 million
04/12/2024$7.15$7.01
-1.89%		$7.31$7.011.05 million shs$723.92 million
04/11/2024$7.31$7.15
-2.26%		$7.38$7.07971,938 shs$737.86 million
04/10/2024$7.21$7.31
+1.39%		$7.33$7.131.20 million shs$754.90 million
04/09/2024$7.08$7.21
+1.91%		$7.22$7.10982,876 shs$744.58 million
04/08/2024$7.29$7.08
-2.95%		$7.31$7.061.69 million shs$730.64 million
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$7.24$7.30
+0.76%		$7.34$7.151.17 million shs$753.38 million
04/04/2024$7.48$7.24
-3.21%		$7.51$7.151.86 million shs$747.68 million
04/03/2024$7.35$7.48
+1.77%		$7.50$7.361.22 million shs$772.46 million
04/02/2024$7.20$7.35
+2.15%		$7.42$7.251.42 million shs$759.03 million
04/01/2024$6.97$7.20
+3.23%		$7.32$7.051.97 million shs$743.03 million
03/29/2024$6.96$6.97
+0.14%		$7.03$6.911.54 million shs$719.79 million
03/28/2024$6.87$6.96
+1.38%		$7.03$6.911.54 million shs$718.76 million
03/27/2024$6.76$6.87
+1.63%		$6.91$6.721.31 million shs$708.95 million
03/26/2024$6.95$6.76
-2.81%		$7.04$6.662.63 million shs$697.59 million
03/25/2024$6.17$6.95
+12.64%		$7.00$6.214.97 million shs$717.75 million
03/22/2024$6.14$6.17
+0.49%		$6.22$6.051.28 million shs$637.18 million
03/21/2024$6.13$6.14
+0.16%		$6.25$6.041.92 million shs$634.08 million
03/20/2024$6.03$6.13
+1.74%		$6.17$5.871.66 million shs$633.07 million
03/19/2024$5.77$6.03
+4.42%		$6.04$5.571.85 million shs$633.59 million
03/18/2024$5.54$5.77
+4.15%		$5.81$5.462.57 million shs$606.77 million
03/15/2024$5.34$5.55
+3.93%		$5.66$5.332.99 million shs$583.63 million
03/14/2024$4.45$5.34
+20.00%		$5.65$4.756.64 million shs$561.55 million
03/13/2024$4.35$4.45
+2.42%		$4.51$4.39677,345 shs$467.96 million
03/12/2024$4.41$4.35
-1.47%		$4.41$4.31463,675 shs$456.92 million
03/11/2024$4.29$4.41
+2.80%		$4.43$4.28575,769 shs$463.75 million
03/08/2024$4.26$4.29
+0.71%		$4.33$4.28429,329 shs$450.61 million
03/07/2024$4.24$4.26
+0.47%		$4.33$4.21533,022 shs$447.46 million
03/06/2024$4.26$4.24
-0.47%		$4.36$4.22745,138 shs$445.35 million
03/05/2024$4.29$4.26
-0.82%		$4.35$4.22706,900 shs$447.46 million
03/04/2024$4.44$4.29
-3.38%		$4.51$4.28752,540 shs$451.14 million
03/01/2024$4.46$4.43
-0.56%		$4.54$4.43570,925 shs$469.01 million
02/29/2024$4.28$4.46
+4.09%		$4.61$4.361.33 million shs$468.49 million

Related Companies:
This page (NYSE:EGY) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings