NYSE:EGY | Historical Stock Price | VAALCO ENERGY INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-01-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.42$0.97$2.27$5.29$12.341993-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.88$3.88312,600——
2004-12-30$3.83$3.83198,300——
2004-12-29$3.87$3.87331,200——
2004-12-28$3.87$3.87213,900——
2004-12-27$3.90$3.90198,100——
2004-12-23$3.90$3.90653,300——
2004-12-22$4.19$4.19167,200——
2004-12-21$4.17$4.17172,900——
2004-12-20$4.20$4.20199,700——
2004-12-17$4.27$4.27255,400——
2004-12-16$4.23$4.23149,000——
2004-12-15$4.25$4.25166,500——
2004-12-14$4.19$4.19224,400——
2004-12-13$4.10$4.10223,100——
2004-12-10$4.12$4.12347,100——
2004-12-09$4.10$4.10214,900——
2004-12-08$4.00$4.00470,400——
2004-12-07$3.92$3.92552,700——
2004-12-06$4.08$4.08285,000——
2004-12-03$4.12$4.12269,100——
2004-12-02$4.06$4.06346,300——
2004-12-01$4.23$4.23290,900——
2004-11-30$4.40$4.40212,000——
2004-11-29$4.30$4.30622,500——
2004-11-26$4.56$4.56107,900——
2004-11-24$4.58$4.58266,300——
2004-11-23$4.50$4.50522,400——
2004-11-22$4.62$4.62379,200——
2004-11-19$4.53$4.53426,300——
2004-11-18$4.43$4.43345,600——
2004-11-17$4.30$4.30342,300——
2004-11-16$4.04$4.04310,900——
2004-11-15$4.09$4.09456,600——
2004-11-12$4.23$4.23329,200——
2004-11-11$4.20$4.20310,100——
2004-11-10$4.37$4.37471,000——
2004-11-09$4.26$4.26758,500——
2004-11-08$4.61$4.61441,500——
2004-11-05$4.84$4.84259,700——
2004-11-04$4.95$4.95193,100——
2004-11-03$5.00$5.00332,200——
2004-11-02$4.90$4.90575,400——
2004-11-01$4.61$4.61287,000——
2004-10-29$4.81$4.81157,900——
2004-10-28$4.79$4.79505,100——
2004-10-27$4.97$4.97247,100——
2004-10-26$5.07$5.07194,300——
2004-10-25$5.04$5.04377,400——
2004-10-22$5.09$5.09347,600——
2004-10-21$4.95$4.95425,300——
2004-10-20$4.85$4.85252,400——
2004-10-19$4.78$4.78331,700——
2004-10-18$4.88$4.88253,400——
2004-10-15$4.93$4.93207,400——
2004-10-14$4.89$4.89359,800——
2004-10-13$4.90$4.90566,300——
2004-10-12$4.98$4.98699,100——
2004-10-11$5.20$5.20258,100——
2004-10-08$5.21$5.21303,500——
2004-10-07$5.22$5.221,023,100——
2004-10-06$5.39$5.391,108,400——
2004-10-05$5.04$5.04729,700——
2004-10-04$4.94$4.941,371,300——
2004-10-01$5.10$5.10390,900——
2004-09-30$5.04$5.04454,000——
2004-09-29$5.10$5.10640,100——
2004-09-28$5.30$5.30463,700——
2004-09-27$5.16$5.16902,300——
2004-09-24$4.93$4.93583,100——
2004-09-23$4.70$4.701,447,500——
2004-09-22$5.00$5.00646,200——
2004-09-21$5.24$5.241,978,300——
2004-09-20$5.51$5.511,531,300——
2004-09-17$5.47$5.471,238,800——
2004-09-16$5.09$5.091,260,600——
2004-09-15$4.75$4.75740,600——
2004-09-14$4.44$4.44536,200——
2004-09-13$4.30$4.30812,600——
2004-09-10$4.32$4.321,488,400——
2004-09-09$4.30$4.30710,300——
2004-09-08$4.01$4.01346,000——
2004-09-07$3.99$3.991,101,400——
2004-09-03$3.90$3.901,047,100——
2004-09-02$3.73$3.73980,200——
2004-09-01$3.42$3.42221,200——
2004-08-31$3.38$3.38264,200——
2004-08-30$3.40$3.40290,700——
2004-08-27$3.25$3.2567,300——
2004-08-26$3.29$3.2996,700——
2004-08-25$3.22$3.22854,100——
2004-08-24$3.38$3.38209,400——
2004-08-23$3.47$3.47228,400——
2004-08-20$3.45$3.45189,500——
2004-08-19$3.45$3.45305,800——
2004-08-18$3.31$3.31160,700——
2004-08-17$3.23$3.23163,800——
2004-08-16$3.35$3.35248,100——
2004-08-13$3.41$3.41315,100——
2004-08-12$3.15$3.15129,700——
2004-08-11$3.15$3.1570,300——
2004-08-10$3.21$3.2197,100——
2004-08-09$3.30$3.30133,100——
2004-08-06$3.14$3.14221,300——
2004-08-05$3.36$3.36323,900——
2004-08-04$3.62$3.62255,700——
2004-08-03$3.73$3.73404,600——
2004-08-02$3.50$3.50223,500——
2004-07-30$3.50$3.50263,800——
2004-07-29$3.45$3.45931,500——
2004-07-28$3.30$3.30223,200——
2004-07-27$3.19$3.1958,300——
2004-07-26$3.09$3.0982,500——
2004-07-23$3.05$3.05208,900——
2004-07-22$3.17$3.17195,400——
2004-07-21$3.19$3.19144,500——
2004-07-20$3.15$3.15298,100——
2004-07-19$3.07$3.07433,900——
2004-07-16$3.01$3.01554,200——
2004-07-15$2.81$2.81281,400——
2004-07-14$2.67$2.6797,000——
2004-07-13$2.68$2.68185,500——
2004-07-12$2.72$2.72630,500——
2004-07-09$2.90$2.90684,500——
2004-07-08$2.88$2.881,477,400——
2004-07-07$2.38$2.381,691,000——
2004-07-06$1.90$1.9095,300——
2004-07-02$1.88$1.8814,000——
2004-07-01$1.90$1.9052,400——
2004-06-30$1.90$1.9095,500——
2004-06-29$1.87$1.8716,800——
2004-06-28$1.87$1.8724,600——
2004-06-25$1.90$1.9026,000——
2004-06-24$1.90$1.90102,100——
2004-06-23$1.89$1.8918,800——
2004-06-22$1.90$1.9021,500——
2004-06-21$1.90$1.9099,800——
2004-06-18$1.91$1.91334,300——
2004-06-17$1.92$1.9236,200——
2004-06-16$1.90$1.9068,000——
2004-06-15$1.90$1.9026,000——
2004-06-14$1.89$1.8931,500——
2004-06-10$1.90$1.9020,000——
2004-06-09$1.89$1.8931,600——
2004-06-08$1.88$1.885,100——
2004-06-07$1.90$1.906,800——
2004-06-04$1.89$1.8918,100——
2004-06-03$1.89$1.8928,600——
2004-06-02$1.88$1.885,100——
2004-06-01$1.86$1.8635,700——
2004-05-28$1.90$1.9069,000——
2004-05-27$1.91$1.9140,400——
2004-05-26$1.89$1.8914,900——
2004-05-25$1.90$1.9051,500——
2004-05-24$1.85$1.8519,400——
2004-05-21$1.90$1.909,300——
2004-05-20$1.86$1.8668,700——
2004-05-19$1.94$1.9436,000——
2004-05-18$1.91$1.9130,100——
2004-05-17$2.00$2.0028,300——
2004-05-14$1.97$1.97131,100——
2004-05-13$1.83$1.8312,100——
2004-05-12$1.92$1.9217,500——
2004-05-11$1.90$1.9068,400——
2004-05-10$1.80$1.8044,600——
2004-05-07$1.96$1.9622,500——
2004-05-06$1.90$1.904,600——
2004-05-05$1.90$1.9037,700——
2004-05-04$1.89$1.8938,400——
2004-05-03$1.79$1.7951,600——
2004-04-30$1.82$1.8271,000——
2004-04-29$1.80$1.8062,200——
2004-04-28$1.90$1.9047,300——
2004-04-27$1.94$1.94137,300——
2004-04-26$1.90$1.9018,500——
2004-04-23$1.91$1.9114,800——
2004-04-22$1.91$1.9140,300——
2004-04-21$1.92$1.921,700——
2004-04-20$1.96$1.9619,200——
2004-04-19$2.00$2.0074,400——
2004-04-16$1.95$1.9532,200——
2004-04-15$1.95$1.9540,900——
2004-04-14$1.95$1.9530,100——
2004-04-13$1.97$1.97181,800——
2004-04-12$2.01$2.01162,200——
2004-04-08$1.97$1.9753,700——
2004-04-07$1.94$1.9429,200——
2004-04-06$1.94$1.9420,000——
2004-04-05$1.96$1.9699,300——
2004-04-02$1.94$1.9453,200——
2004-04-01$1.96$1.96126,100——
2004-03-31$1.95$1.95244,800——
2004-03-30$1.96$1.96174,800——
2004-03-29$1.97$1.9726,800——
2004-03-26$1.90$1.9020,700——
2004-03-25$1.81$1.8118,200——
2004-03-24$1.89$1.8999,800——
2004-03-23$1.85$1.856,186,700——
2004-03-22$1.95$1.9532,300——
2004-03-19$1.92$1.9210,200——
2004-03-18$1.99$1.998,800——
2004-03-17$1.92$1.9227,200——
2004-03-16$2.00$2.0023,200——
2004-03-15$1.96$1.96109,400——
2004-03-12$1.95$1.9523,900——
2004-03-11$1.96$1.9634,900——
2004-03-10$1.95$1.9536,800——
2004-03-09$1.95$1.9539,500——
2004-03-08$2.00$2.0054,500——
2004-03-05$2.00$2.0044,600——
2004-03-04$2.00$2.0037,700——
2004-03-03$1.98$1.9891,500——
2004-03-02$1.99$1.9969,300——
2004-03-01$1.99$1.9935,400——
2004-02-27$2.00$2.0022,600——
2004-02-26$2.00$2.0032,100——
2004-02-25$2.00$2.0047,000——
2004-02-24$1.98$1.989,000——
2004-02-23$1.95$1.9512,500——
2004-02-20$1.95$1.9515,300——
2004-02-19$1.90$1.9072,900——
2004-02-18$1.95$1.9530,000——
2004-02-17$1.95$1.957,900——
2004-02-13$1.90$1.9028,400——
2004-02-12$1.92$1.9222,100——
2004-02-11$2.00$2.0028,100——
2004-02-10$2.02$2.02291,900——
2004-02-09$2.10$2.10327,400——
2004-02-06$2.13$2.1319,000——
2004-02-05$2.12$2.1256,600——
2004-02-04$2.12$2.12123,400——
2004-02-03$2.15$2.1547,000——
2004-02-02$2.15$2.1598,600——
2004-01-30$2.15$2.15113,400——
2004-01-29$2.19$2.1960,700——
2004-01-28$2.16$2.1644,600——
2004-01-27$2.19$2.1922,500——
2004-01-26$2.25$2.25104,200——
2004-01-23$2.21$2.2157,200——
2004-01-22$2.25$2.25410,900——
2004-01-21$2.21$2.21216,500——
2004-01-20$2.02$2.02180,500——
2004-01-16$2.00$2.00102,600——
2004-01-15$1.85$1.8595,000——
2004-01-14$1.65$1.6516,000——
2004-01-13$1.60$1.6034,800——
2004-01-12$1.70$1.7025,100——
2004-01-09$1.68$1.68118,200——
2004-01-08$1.68$1.68102,200——
2004-01-07$1.70$1.7033,300——
2004-01-06$1.60$1.6048,600——
2004-01-05$1.65$1.6566,600——
2004-01-02$1.55$1.5574,400——