5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
+1.88%
3 MONTH PERFORMANCE
-13.04%
6 MONTH PERFORMANCE
-35.59%
YEAR-TO-DATE PERFORMANCE
-13.04%
1 YEAR PERFORMANCE
-45.48%
VAALCO Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $3.76 | $3.79 (0.66%) | $3.83 | $3.67 | 871,631 | $392.39 M |
| 03/28/2025 | $3.92 | $3.81 (-2.81%) | $3.94 | $3.75 | 1.00 M | $394.98 M |
| 03/27/2025 | $3.85 | $3.92 (1.82%) | $3.93 | $3.82 | 1.01 M | $406.38 M |
| 03/26/2025 | $3.85 | $3.85 (0%) | $3.93 | $3.83 | 1.05 M | $399.13 M |
| 03/25/2025 | $3.85 | $3.83 (-0.52%) | $3.91 | $3.82 | 1.19 M | $397.05 M |
| 03/24/2025 | $3.91 | $3.88 (-0.77%) | $4.02 | $3.85 | 2.49 M | $402.24 M |
| 03/21/2025 | $3.91 | $3.90 (-0.26%) | $3.96 | $3.87 | 1.66 M | $404.31 M |
| 03/20/2025 | $4.01 | $3.94 (-1.75%) | $4.01 | $3.92 | 781,805 | $408.46 M |
| 03/19/2025 | $4.04 | $4.03 (-0.25%) | $4.14 | $4.01 | 1.22 M | $417.79 M |
| 03/18/2025 | $4.06 | $4.08 (0.49%) | $4.12 | $4.00 | 985,784 | $422.97 M |
| 03/17/2025 | $4.36 | $4.06 (-6.88%) | $4.37 | $3.94 | 1.77 M | $420.90 M |
| 03/14/2025 | $4.03 | $4.33 (7.44%) | $4.41 | $4.01 | 1.72 M | $448.89 M |
| 03/13/2025 | $3.97 | $3.79 (-4.53%) | $4.03 | $3.76 | 847,261 | $393.19 M |
| 03/12/2025 | $3.93 | $3.96 (0.76%) | $3.99 | $3.86 | 673,011 | $410.82 M |
| 03/11/2025 | $3.95 | $3.91 (-1.01%) | $4.06 | $3.87 | 745,505 | $405.64 M |
| 03/10/2025 | $3.88 | $3.88 (0%) | $3.98 | $3.86 | 995,412 | $402.52 M |
| 03/07/2025 | $3.77 | $3.86 (2.39%) | $3.90 | $3.74 | 825,000 | $400.45 M |
| 03/06/2025 | $3.72 | $3.73 (0.27%) | $3.74 | $3.63 | 691,825 | $386.96 M |
| 03/05/2025 | $3.70 | $3.71 (0.27%) | $3.74 | $3.59 | 927,900 | $384.89 M |
| 03/04/2025 | $3.68 | $3.73 (1.36%) | $3.81 | $3.57 | 1.44 M | $386.96 M |
| 03/03/2025 | $4.05 | $3.73 (-7.9%) | $4.11 | $3.71 | 1.37 M | $386.96 M |
| 02/28/2025 | $4.01 | $4.00 (-0.25%) | $4.01 | $3.83 | 1.17 M | $414.97 M |
| 02/27/2025 | $4.18 | $4.09 (-2.15%) | $4.26 | $4.09 | 685,809 | $424.31 M |
| 02/26/2025 | $4.25 | $4.16 (-2.12%) | $4.25 | $4.10 | 686,216 | $431.57 M |
| 02/25/2025 | $4.35 | $4.24 (-2.53%) | $4.36 | $4.23 | 728,524 | $439.87 M |
| 02/24/2025 | $4.36 | $4.36 (0%) | $4.39 | $4.28 | 555,828 | $452.32 M |
| 02/21/2025 | $4.45 | $4.35 (-2.25%) | $4.45 | $4.33 | 766,200 | $451.28 M |
| 02/20/2025 | $4.44 | $4.44 (0%) | $4.49 | $4.41 | 581,206 | $460.62 M |
| 02/19/2025 | $4.38 | $4.46 (1.83%) | $4.49 | $4.38 | 683,881 | $462.69 M |
| 02/18/2025 | $4.38 | $4.36 (-0.46%) | $4.43 | $4.28 | 665,400 | $452.32 M |
| 02/14/2025 | $4.32 | $4.36 (0.93%) | $4.39 | $4.31 | 479,500 | $452.32 M |
| 02/13/2025 | $4.19 | $4.29 (2.39%) | $4.31 | $4.17 | 673,726 | $445.06 M |
| 02/12/2025 | $4.26 | $4.20 (-1.41%) | $4.29 | $4.18 | 784,800 | $435.72 M |
| 02/11/2025 | $4.28 | $4.31 (0.7%) | $4.34 | $4.27 | 544,863 | $447.13 M |
| 02/10/2025 | $4.16 | $4.28 (2.88%) | $4.30 | $4.16 | 612,900 | $444.02 M |
| 02/07/2025 | $4.13 | $4.10 (-0.73%) | $4.15 | $4.06 | 466,464 | $425.35 M |
| 02/06/2025 | $4.18 | $4.10 (-1.91%) | $4.19 | $4.08 | 465,900 | $425.35 M |
| 02/05/2025 | $4.14 | $4.15 (0.24%) | $4.19 | $4.12 | 587,100 | $430.53 M |
| 02/04/2025 | $4.00 | $4.17 (4.25%) | $4.19 | $3.99 | 809,800 | $432.61 M |
| 02/03/2025 | $4.10 | $4.05 (-1.22%) | $4.10 | $3.96 | 958,627 | $420.16 M |
| 01/31/2025 | $4.19 | $4.10 (-2.15%) | $4.20 | $4.05 | 866,320 | $425.35 M |
| 01/30/2025 | $4.24 | $4.18 (-1.42%) | $4.24 | $4.16 | 547,331 | $433.65 M |
| 01/29/2025 | $4.17 | $4.19 (0.48%) | $4.20 | $4.10 | 1.15 M | $434.68 M |
| 01/28/2025 | $4.27 | $4.20 (-1.64%) | $4.31 | $4.16 | 698,695 | $435.72 M |
| 01/27/2025 | $4.31 | $4.24 (-1.62%) | $4.35 | $4.20 | 821,500 | $439.87 M |
| 01/24/2025 | $4.39 | $4.31 (-1.82%) | $4.44 | $4.30 | 786,400 | $447.13 M |
| 01/23/2025 | $4.45 | $4.38 (-1.57%) | $4.54 | $4.36 | 773,000 | $454.39 M |
| 01/22/2025 | $4.53 | $4.42 (-2.43%) | $4.54 | $4.41 | 894,100 | $458.54 M |
| 01/21/2025 | $4.55 | $4.54 (-0.22%) | $4.59 | $4.44 | 698,300 | $470.99 M |
| 01/17/2025 | $4.56 | $4.53 (-0.66%) | $4.60 | $4.50 | 565,000 | $469.96 M |
| 01/16/2025 | $4.69 | $4.55 (-2.99%) | $4.69 | $4.52 | 766,119 | $472.03 M |
| 01/15/2025 | $4.80 | $4.74 (-1.25%) | $4.82 | $4.64 | 1.35 M | $491.74 M |
| 01/14/2025 | $4.61 | $4.72 (2.39%) | $4.73 | $4.53 | 1.55 M | $489.67 M |
| 01/13/2025 | $4.60 | $4.58 (-0.43%) | $4.75 | $4.57 | 1.07 M | $475.14 M |
| 01/10/2025 | $4.41 | $4.50 (2.04%) | $4.54 | $4.39 | 1.02 M | $466.84 M |
| 01/08/2025 | $4.31 | $4.34 (0.7%) | $4.35 | $4.26 | 644,700 | $450.24 M |
| 01/07/2025 | $4.34 | $4.34 (0%) | $4.39 | $4.30 | 688,500 | $450.24 M |
| 01/06/2025 | $4.47 | $4.32 (-3.36%) | $4.50 | $4.31 | 794,215 | $448.17 M |
| 01/03/2025 | $4.46 | $4.44 (-0.45%) | $4.47 | $4.36 | 747,934 | $460.62 M |
| 01/02/2025 | $4.50 | $4.42 (-1.78%) | $4.53 | $4.35 | 867,462 | $458.54 M |
| 12/31/2024 | $4.29 | $4.37 (1.86%) | $4.41 | $4.27 | 916,500 | $453.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
