VAALCO Energy Stock Price History
NYSE: EGYEnergyOil & Gas ProductionUSD
6.01+0.01 (+0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EGY price history at a glance
The price history for VAALCO Energy (EGY) on this page begins on January 25, 1993, when the stock closed at $11.50; it most recently closed at $6.01 on October 5, 2026. The highest price in this record is $15.50, reached on April 26, 1993; the latest close is 61.2% below that peak. Across the 32 complete calendar years in the table, EGY finished higher in 15 and lower in 17. Its best year was 1997 (+591.8%) and its worst was 1994 (-88.3%).
Over roughly 34 years the share price changed -47.7%, a -1.9% compound annual price return (excluding dividends). In the last 12 months alone, EGY has gained 53.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $15.50
- Date of high
- Apr 26, 1993
- Low since 1993
- $0.124
- Date of low
- Feb 5, 1996
- 52-week high
- $6.72
- 52-week low
- $3.37
- Last close
- $6.01
EGY returns
1 week
+4.89%
1 month
-2.59%
3 months
+14.48%
6 months
+3.62%
Year to date
+65.11%
1 year
+53.32%
3 years
+44.12%
5 years
+85.49%
EGY price return, excluding dividends.
EGY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.01 | +64.21% |
| 2025 | 3.66 | -17.57% |
| 2024 | 4.44 | -1.11% |
| 2023 | 4.49 | -1.54% |
| 2022 | 4.56 | +42.06% |
| 2021 | 3.21 | +81.36% |
| 2020 | 1.77 | -22.37% |
| 2019 | 2.28 | +33.33% |
| 2018 | 1.71 | +145.34% |
| 2017 | 0.697 | -32.98% |
| 2016 | 1.04 | -35.00% |
| 2015 | 1.60 | -65.29% |
| 2014 | 4.61 | -30.68% |
| 2013 | 6.65 | -26.03% |
| 2012 | 8.99 | +48.84% |
| 2011 | 6.04 | -15.64% |
| 2010 | 7.16 | +57.36% |
| 2009 | 4.55 | -39.58% |
| 2008 | 7.53 | +64.05% |
| 2007 | 4.59 | -32.00% |
| 2006 | 6.75 | +59.20% |
| 2005 | 4.24 | +9.28% |
| 2004 | 3.88 | +150.32% |
| 2003 | 1.55 | +7.64% |
| 2002 | 1.44 | +220.00% |
| 2001 | 0.45 | +20.00% |
| 2000 | 0.375 | -40.00% |
| 1999 | 0.625 | -29.78% |
| 1998 | 0.89 | -54.05% |
| 1997 | 1.94 | +591.79% |
| 1996 | 0.28 | +48.94% |
| 1995 | 0.188 | -69.48% |
| 1994 | 0.616 | -88.26% |
| 1993* | 5.25 | -54.37% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
EGY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.96 | 6.10 | 5.97 | 6.01 | +0.17% | |
| 5.91 | 6.03 | 5.88 | 6.00 | +3.63% | |
| 5.85 | 5.92 | 5.74 | 5.79 | +0.17% | |
| 5.78 | 5.85 | 5.66 | 5.78 | -0.17% | |
| 5.73 | 5.92 | 5.63 | 5.79 | +1.05% | |
| 5.73 | 5.81 | 5.70 | 5.73 | -1.21% | |
| 5.66 | 5.81 | 5.62 | 5.80 | +2.47% | |
| 5.70 | 5.74 | 5.64 | 5.66 | +0.35% | |
| 5.67 | 5.73 | 5.63 | 5.64 | -2.08% | |
| 5.91 | 5.91 | 5.76 | 5.76 | -1.03% | |
| 5.85 | 5.88 | 5.75 | 5.82 | -2.02% | |
| 5.90 | 6.06 | 5.85 | 5.94 | +1.71% | |
| 5.88 | 5.90 | 5.80 | 5.84 | 0.00% | |
| 5.83 | 5.98 | 5.79 | 5.84 | -2.01% | |
| 6.00 | 6.02 | 5.82 | 5.96 | -1.65% | |
| 6.23 | 6.23 | 6.01 | 6.06 | -2.88% | |
| 6.06 | 6.25 | 6.04 | 6.24 | +1.13% | |
| 6.39 | 6.43 | 6.15 | 6.17 | -5.37% | |
| 6.30 | 6.59 | 6.30 | 6.52 | +3.99% | |
| 6.34 | 6.42 | 6.26 | 6.27 | -0.79% | |
| 6.18 | 6.32 | 6.17 | 6.32 | +1.28% | |
| 6.26 | 6.34 | 6.08 | 6.24 | +1.13% | |
| 6.20 | 6.25 | 6.13 | 6.17 | +1.48% | |
| 6.09 | 6.16 | 6.04 | 6.08 | +1.33% | |
| 6.02 | 6.05 | 5.92 | 6.00 | -0.66% | |
| 6.14 | 6.15 | 6.00 | 6.04 | -1.63% | |
| 5.93 | 6.20 | 5.91 | 6.14 | +2.50% | |
| 6.01 | 6.03 | 5.91 | 5.99 | +0.84% | |
| 5.90 | 6.00 | 5.83 | 5.94 | +2.95% | |
| 5.77 | 5.80 | 5.68 | 5.77 | 0.00% | |
| 5.69 | 5.78 | 5.63 | 5.77 | +1.41% | |
| 5.64 | 5.75 | 5.62 | 5.69 | -0.52% | |
| 5.64 | 5.78 | 5.61 | 5.72 | -1.04% | |
| 5.90 | 5.92 | 5.71 | 5.78 | -2.69% | |
| 5.99 | 6.01 | 5.87 | 5.94 | -1.49% | |
| 6.04 | 6.12 | 5.95 | 6.03 | +1.69% | |
| 5.88 | 6.02 | 5.88 | 5.93 | +1.72% | |
| 5.95 | 5.95 | 5.76 | 5.83 | -0.34% | |
| 5.80 | 5.92 | 5.72 | 5.85 | +1.21% | |
| 5.71 | 5.81 | 5.67 | 5.78 | +2.66% | |
| 5.61 | 5.73 | 5.53 | 5.63 | -1.57% | |
| 5.82 | 5.85 | 5.70 | 5.72 | -1.21% | |
| 5.75 | 5.89 | 5.73 | 5.79 | -0.34% | |
| 5.69 | 5.82 | 5.53 | 5.81 | +4.68% | |
| 5.51 | 5.81 | 5.46 | 5.55 | +7.56% | |
| 5.14 | 5.24 | 5.14 | 5.16 | +0.19% | |
| 5.23 | 5.23 | 5.08 | 5.15 | 0.00% | |
| 5.13 | 5.20 | 5.09 | 5.15 | -2.28% | |
| 5.12 | 5.31 | 5.11 | 5.27 | -1.13% | |
| 5.36 | 5.39 | 5.25 | 5.33 | +0.57% | |
| 5.21 | 5.32 | 5.21 | 5.30 | +0.95% | |
| 5.28 | 5.30 | 5.14 | 5.25 | +3.96% | |
| 5.17 | 5.18 | 5.00 | 5.05 | -2.13% | |
| 5.36 | 5.43 | 5.16 | 5.16 | -7.03% | |
| 5.66 | 5.71 | 5.50 | 5.55 | -2.80% | |
| 5.71 | 5.79 | 5.63 | 5.71 | +1.42% | |
| 5.52 | 5.65 | 5.52 | 5.63 | +3.49% | |
| 5.30 | 5.47 | 5.30 | 5.44 | +3.23% | |
| 5.27 | 5.35 | 5.19 | 5.27 | -0.57% | |
| 5.37 | 5.40 | 5.24 | 5.30 | +0.95% | |
| 5.30 | 5.39 | 5.24 | 5.25 | -0.94% | |
| 5.44 | 5.45 | 5.16 | 5.30 | -2.39% | |
| 5.50 | 5.52 | 5.38 | 5.43 | -0.55% | |
| 5.38 | 5.55 | 5.31 | 5.46 | +4.00% | |
| 5.39 | 5.39 | 5.18 | 5.25 | -0.57% | |
| 5.42 | 5.45 | 5.19 | 5.28 | -3.83% | |
| 5.45 | 5.53 | 5.34 | 5.49 | +4.97% | |
| 5.05 | 5.25 | 5.05 | 5.23 | +3.98% | |
| 5.05 | 5.09 | 4.96 | 5.03 | -0.59% | |
| 4.98 | 5.12 | 4.97 | 5.06 | +2.02% | |
| 5.05 | 5.18 | 4.95 | 4.96 | -2.36% | |
| 4.94 | 5.11 | 4.93 | 5.08 | +2.63% | |
| 4.94 | 5.01 | 4.86 | 4.95 | +0.41% | |
| 4.97 | 5.01 | 4.76 | 4.93 | -1.60% | |
| 4.98 | 5.04 | 4.91 | 5.01 | -0.60% | |
| 5.22 | 5.22 | 4.97 | 5.04 | -5.26% | |
| 5.40 | 5.47 | 5.30 | 5.32 | -2.39% | |
| 5.63 | 5.73 | 5.43 | 5.45 | -2.33% | |
| 5.45 | 5.60 | 5.35 | 5.58 | +0.54% | |
| 5.47 | 5.60 | 5.46 | 5.55 | +2.02% | |
| 5.31 | 5.47 | 5.31 | 5.44 | +0.37% | |
| 5.43 | 5.64 | 5.40 | 5.42 | -0.73% | |
| 5.36 | 5.57 | 5.35 | 5.46 | +0.18% | |
| 5.63 | 5.65 | 5.42 | 5.45 | -1.98% | |
| 5.53 | 5.62 | 5.51 | 5.56 | +2.96% | |
| 5.50 | 5.57 | 5.38 | 5.40 | -2.35% | |
| 5.43 | 5.59 | 5.42 | 5.53 | +4.54% | |
| 5.58 | 5.63 | 5.27 | 5.29 | -5.70% | |
| 5.40 | 5.64 | 5.36 | 5.61 | +2.56% | |
| 5.44 | 5.59 | 5.37 | 5.47 | +1.11% | |
| 5.44 | 5.52 | 5.41 | 5.41 | -0.55% | |
| 5.34 | 5.51 | 5.34 | 5.44 | +4.21% | |
| 5.26 | 5.27 | 5.13 | 5.22 | -1.88% | |
| 5.43 | 5.44 | 5.30 | 5.32 | +0.19% | |
| 5.41 | 5.41 | 5.29 | 5.31 | -3.80% | |
| 5.63 | 5.71 | 5.52 | 5.52 | -3.50% | |
| 5.78 | 5.78 | 5.67 | 5.72 | -2.56% | |
| 6.00 | 6.03 | 5.82 | 5.87 | 0.00% | |
| 5.93 | 6.12 | 5.81 | 5.87 | -1.84% | |
| 6.13 | 6.14 | 5.97 | 5.98 | -1.48% | |
| 5.90 | 6.17 | 5.86 | 6.07 | +1.51% | |
| 6.11 | 6.11 | 5.94 | 5.98 | -0.33% | |
| 6.00 | 6.10 | 5.98 | 6.00 | -0.99% | |
| 6.09 | 6.15 | 6.01 | 6.06 | -0.16% | |
| 6.16 | 6.17 | 5.97 | 6.07 | +0.17% | |
| 5.82 | 6.08 | 5.79 | 6.06 | +8.21% | |
| 5.73 | 5.83 | 5.52 | 5.60 | -6.20% | |
| 5.95 | 6.02 | 5.81 | 5.97 | -1.16% | |
| 6.11 | 6.21 | 6.01 | 6.04 | -7.36% | |
| 6.59 | 6.66 | 6.50 | 6.52 | -2.25% | |
| 6.55 | 6.67 | 6.46 | 6.67 | +2.93% | |
| 6.50 | 6.53 | 6.28 | 6.48 | -1.37% | |
| 6.49 | 6.67 | 6.49 | 6.57 | -1.35% | |
| 6.67 | 6.69 | 6.53 | 6.66 | +1.52% | |
| 6.40 | 6.60 | 6.39 | 6.56 | +4.96% | |
| 6.18 | 6.29 | 6.17 | 6.25 | +2.46% | |
| 6.18 | 6.21 | 6.08 | 6.10 | -1.93% | |
| 6.09 | 6.26 | 6.06 | 6.22 | +2.81% | |
| 5.93 | 6.15 | 5.88 | 6.05 | +1.85% | |
| 5.58 | 6.10 | 5.58 | 5.94 | +11.03% | |
| 5.35 | 5.42 | 5.26 | 5.35 | +0.56% | |
| 5.25 | 5.36 | 5.08 | 5.32 | -3.97% | |
| 5.67 | 5.71 | 5.47 | 5.54 | -2.64% | |
| 5.75 | 5.82 | 5.68 | 5.69 | -1.39% | |
| 5.78 | 5.79 | 5.63 | 5.77 | -1.70% | |
| 6.00 | 6.05 | 5.85 | 5.87 | +1.21% | |
| 5.74 | 5.82 | 5.65 | 5.80 | 0.00% | |
| 6.01 | 6.05 | 5.79 | 5.80 | -2.85% | |
| 5.73 | 5.98 | 5.55 | 5.97 | -6.86% | |
| 6.36 | 6.47 | 6.30 | 6.41 | +2.23% | |
| 6.21 | 6.32 | 6.20 | 6.27 | +0.16% | |
| 6.34 | 6.52 | 6.20 | 6.26 | +2.79% | |
| 6.11 | 6.20 | 5.97 | 6.09 | -3.94% | |
| 6.54 | 6.72 | 6.20 | 6.34 | -2.91% | |
| 6.53 | 6.72 | 6.47 | 6.53 | +1.40% | |
| 6.26 | 6.47 | 6.25 | 6.44 | +2.88% | |
| 6.25 | 6.37 | 6.19 | 6.26 | +1.46% | |
| 5.93 | 6.24 | 5.93 | 6.17 | +1.65% | |
| 6.12 | 6.22 | 6.06 | 6.07 | +0.17% | |
| 5.90 | 6.09 | 5.76 | 6.06 | -3.04% | |
| 6.17 | 6.45 | 6.14 | 6.25 | +1.79% | |
| 5.66 | 6.15 | 5.65 | 6.14 | +9.06% | |
| 5.53 | 5.65 | 5.51 | 5.63 | +1.99% | |
| 5.61 | 5.71 | 5.51 | 5.52 | -0.36% | |
| 5.37 | 5.61 | 5.19 | 5.54 | +2.78% | |
| 5.20 | 5.39 | 5.02 | 5.39 | -4.43% | |
| 5.64 | 5.80 | 5.57 | 5.64 | +1.26% | |
| 5.27 | 5.68 | 5.27 | 5.57 | +4.11% | |
| 5.32 | 5.46 | 5.21 | 5.35 | -0.93% | |
| 5.56 | 5.60 | 5.33 | 5.40 | -0.92% | |
| 5.41 | 5.55 | 5.34 | 5.45 | +2.64% | |
| 5.25 | 5.38 | 5.18 | 5.31 | +1.34% | |
| 5.20 | 5.29 | 5.04 | 5.24 | -0.95% | |
| 5.24 | 5.33 | 5.00 | 5.29 | +1.54% | |
| 5.41 | 5.48 | 5.10 | 5.21 | +1.17% | |
| 5.10 | 5.22 | 5.05 | 5.15 | +1.38% | |
| 5.05 | 5.09 | 4.92 | 5.08 | -0.59% | |
| 5.23 | 5.23 | 5.05 | 5.11 | -1.54% | |
| 5.15 | 5.25 | 5.04 | 5.19 | +2.98% | |
| 5.15 | 5.23 | 4.98 | 5.04 | -2.14% | |
| 5.10 | 5.22 | 5.05 | 5.15 | +0.19% | |
| 4.96 | 5.19 | 4.94 | 5.14 | +5.76% | |
| 4.94 | 5.03 | 4.77 | 4.86 | +0.21% | |
| 4.98 | 5.03 | 4.74 | 4.85 | -1.62% | |
| 4.76 | 4.98 | 4.73 | 4.93 | +3.79% | |
| 4.91 | 4.94 | 4.68 | 4.75 | -4.81% | |
| 4.88 | 5.07 | 4.88 | 4.99 | +3.96% | |
| 4.86 | 4.90 | 4.75 | 4.80 | -1.84% | |
| 4.84 | 4.92 | 4.77 | 4.89 | +1.03% | |
| 4.66 | 4.86 | 4.55 | 4.84 | +4.54% | |
| 5.11 | 5.15 | 4.60 | 4.63 | -11.30% | |
| 5.24 | 5.38 | 5.15 | 5.22 | +0.77% | |
| 4.99 | 5.20 | 4.93 | 5.18 | +4.23% | |
| 4.91 | 5.13 | 4.83 | 4.97 | -3.31% | |
| 5.10 | 5.16 | 4.98 | 5.14 | -0.58% | |
| 5.00 | 5.36 | 5.00 | 5.17 | +5.73% | |
| 4.82 | 4.90 | 4.77 | 4.89 | +2.73% | |
| 4.75 | 4.82 | 4.63 | 4.76 | +0.63% | |
| 4.77 | 4.80 | 4.58 | 4.73 | -0.42% | |
| 4.80 | 4.91 | 4.71 | 4.75 | 0.00% | |
| 4.77 | 4.79 | 4.64 | 4.75 | -1.25% | |
| 4.61 | 4.84 | 4.61 | 4.81 | +5.48% | |
| 4.52 | 4.69 | 4.48 | 4.56 | +1.33% | |
| 4.41 | 4.62 | 4.39 | 4.50 | +2.04% | |
| 4.05 | 4.49 | 3.99 | 4.41 | +5.76% | |
| 3.93 | 4.26 | 3.91 | 4.17 | +6.92% | |
| 3.75 | 3.95 | 3.75 | 3.90 | +4.84% | |
| 3.64 | 3.75 | 3.61 | 3.72 | +1.92% | |
| 3.65 | 3.67 | 3.60 | 3.65 | +1.11% | |
| 3.48 | 3.66 | 3.48 | 3.61 | +3.74% | |
| 3.59 | 3.60 | 3.47 | 3.48 | -3.33% | |
| 3.63 | 3.65 | 3.59 | 3.60 | -0.28% | |
| 3.71 | 3.78 | 3.54 | 3.61 | -1.37% | |
| 3.62 | 3.69 | 3.61 | 3.66 | +0.55% | |
| 3.64 | 3.66 | 3.60 | 3.64 | 0.00% | |
| 3.57 | 3.66 | 3.57 | 3.64 | +3.12% | |
| 3.48 | 3.54 | 3.47 | 3.53 | +2.02% | |
| 3.46 | 3.49 | 3.40 | 3.46 | 0.00% | |
| 3.48 | 3.48 | 3.44 | 3.46 | -0.29% | |
| 3.48 | 3.50 | 3.41 | 3.47 | -0.29% | |
| 3.47 | 3.59 | 3.45 | 3.48 | +1.46% | |
| 3.40 | 3.48 | 3.38 | 3.43 | +0.59% | |
| 3.44 | 3.45 | 3.40 | 3.41 | -1.16% | |
| 3.41 | 3.49 | 3.40 | 3.45 | +2.37% | |
| 3.45 | 3.46 | 3.37 | 3.37 | -3.99% | |
| 3.51 | 3.53 | 3.44 | 3.51 | 0.00% | |
| 3.54 | 3.59 | 3.51 | 3.51 | -0.57% | |
| 3.49 | 3.53 | 3.45 | 3.53 | -0.28% | |
| 3.53 | 3.58 | 3.46 | 3.54 | 0.00% | |
| 3.48 | 3.55 | 3.45 | 3.54 | +2.31% | |
| 3.58 | 3.58 | 3.44 | 3.46 | -2.54% | |
| 3.55 | 3.61 | 3.54 | 3.55 | -0.28% | |
| 3.64 | 3.66 | 3.55 | 3.56 | -1.39% | |
| 3.54 | 3.65 | 3.51 | 3.61 | +3.74% | |
| 3.53 | 3.53 | 3.43 | 3.48 | -1.42% | |
| 3.55 | 3.58 | 3.51 | 3.53 | -1.40% | |
| 3.46 | 3.62 | 3.46 | 3.58 | +4.37% | |
| 3.44 | 3.50 | 3.43 | 3.43 | -0.58% | |
| 3.43 | 3.45 | 3.37 | 3.45 | -0.29% | |
| 3.50 | 3.53 | 3.44 | 3.46 | -1.70% | |
| 3.50 | 3.57 | 3.46 | 3.52 | -0.85% | |
| 3.65 | 3.74 | 3.55 | 3.55 | -1.93% | |
| 3.73 | 3.75 | 3.61 | 3.62 | -2.95% | |
| 3.71 | 3.77 | 3.67 | 3.73 | +0.81% | |
| 3.86 | 3.87 | 3.69 | 3.70 | -4.15% | |
| 3.92 | 3.94 | 3.83 | 3.86 | -2.03% | |
| 3.80 | 3.95 | 3.80 | 3.94 | +3.68% | |
| 3.78 | 3.90 | 3.76 | 3.80 | 0.00% | |
| 3.76 | 3.90 | 3.66 | 3.80 | -4.04% | |
| 3.96 | 3.98 | 3.86 | 3.96 | +1.02% | |
| 3.83 | 3.94 | 3.80 | 3.92 | +2.89% | |
| 3.83 | 3.87 | 3.80 | 3.81 | -0.26% | |
| 3.80 | 3.88 | 3.79 | 3.82 | +0.79% | |
| 3.84 | 3.88 | 3.79 | 3.79 | -2.57% | |
| 3.93 | 3.94 | 3.87 | 3.89 | -1.02% | |
| 3.86 | 3.94 | 3.82 | 3.93 | +2.61% | |
| 3.85 | 3.93 | 3.83 | 3.83 | -1.03% | |
| 3.80 | 3.92 | 3.80 | 3.87 | +1.84% | |
| 3.85 | 3.87 | 3.79 | 3.80 | -1.81% | |
| 3.96 | 4.00 | 3.86 | 3.87 | -1.02% | |
| 3.94 | 3.94 | 3.88 | 3.91 | -0.51% | |
| 3.89 | 3.97 | 3.88 | 3.93 | +4.52% | |
| 3.73 | 3.78 | 3.70 | 3.76 | +1.90% | |
| 3.80 | 3.82 | 3.68 | 3.69 | -2.12% | |
| 3.74 | 3.78 | 3.66 | 3.77 | +1.62% | |
| 3.71 | 3.76 | 3.62 | 3.71 | -0.54% | |
| 3.83 | 3.86 | 3.68 | 3.73 | -2.61% | |
| 3.85 | 3.92 | 3.79 | 3.83 | +0.26% | |
| 3.76 | 3.84 | 3.75 | 3.82 | -1.04% | |
| 3.85 | 3.89 | 3.79 | 3.86 | +2.93% | |
| 3.87 | 3.90 | 3.75 | 3.75 | -4.34% | |
| 4.01 | 4.08 | 3.91 | 3.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EGY chart for longer ranges.