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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.22$2.22217,300——
2019-12-30$2.29$2.29283,900——
2019-12-27$2.16$2.16405,600——
2019-12-26$2.17$2.17328,400——
2019-12-24$2.05$2.05152,200——
2019-12-23$2.02$2.02232,800——
2019-12-20$2.02$2.02431,900——
2019-12-19$2.01$2.01119,900——
2019-12-18$2.00$2.00155,300——
2019-12-17$2.01$2.01154,500——
2019-12-16$2.02$2.02170,200——
2019-12-13$2.00$2.0091,200——
2019-12-12$2.00$2.0074,400——
2019-12-11$1.98$1.98209,900——
2019-12-10$2.03$2.0346,100——
2019-12-09$2.01$2.0185,900——
2019-12-06$2.02$2.02199,500——
2019-12-05$2.04$2.04259,200——
2019-12-04$1.97$1.97352,400——
2019-12-03$1.87$1.87377,300——
2019-12-02$1.74$1.74197,100——
2019-11-29$1.83$1.83147,600——
2019-11-27$1.77$1.77271,600——
2019-11-26$1.75$1.75139,200——
2019-11-25$1.78$1.78227,300——
2019-11-22$1.73$1.73127,800——
2019-11-21$1.69$1.69199,800——
2019-11-20$1.72$1.72277,800——
2019-11-19$1.78$1.78420,300——
2019-11-18$1.86$1.86147,700——
2019-11-15$1.90$1.90185,900——
2019-11-14$1.93$1.93129,000——
2019-11-13$1.96$1.96234,800——
2019-11-12$2.00$2.00101,600——
2019-11-11$2.00$2.00120,800——
2019-11-08$2.00$2.00356,900——
2019-11-07$2.02$2.02298,600——
2019-11-06$2.01$2.01222,600——
2019-11-05$2.00$2.00133,900——
2019-11-04$2.01$2.01210,400——
2019-11-01$2.01$2.0199,100——
2019-10-31$1.99$1.99232,900——
2019-10-30$1.99$1.99202,600——
2019-10-29$2.02$2.02116,400——
2019-10-28$2.04$2.04104,300——
2019-10-25$2.03$2.0375,700——
2019-10-24$2.03$2.03216,200——
2019-10-23$2.04$2.04125,700——
2019-10-22$2.09$2.09133,500——
2019-10-21$2.09$2.09171,500——
2019-10-18$2.09$2.09436,700——
2019-10-17$1.99$1.99117,500——
2019-10-16$2.01$2.0175,600——
2019-10-15$2.02$2.0292,700——
2019-10-14$2.01$2.0191,600——
2019-10-11$2.02$2.02164,000——
2019-10-10$1.99$1.9976,500——
2019-10-09$2.02$2.02160,700——
2019-10-08$2.01$2.01183,600——
2019-10-07$2.02$2.0256,900——
2019-10-04$2.05$2.0570,800——
2019-10-03$2.01$2.01165,100——
2019-10-02$1.97$1.97213,300——
2019-10-01$1.99$1.99174,300——
2019-09-30$2.03$2.03164,200——
2019-09-27$2.05$2.05153,700——
2019-09-26$2.04$2.04126,400——
2019-09-25$2.11$2.11173,000——
2019-09-24$2.09$2.09214,100——
2019-09-23$2.16$2.16256,900——
2019-09-20$2.08$2.08453,300——
2019-09-19$2.01$2.01101,100——
2019-09-18$1.98$1.98274,000——
2019-09-17$1.97$1.97281,800——
2019-09-16$2.00$2.001,186,100——
2019-09-13$1.84$1.84127,400——
2019-09-12$1.81$1.81244,500——
2019-09-11$1.88$1.88310,400——
2019-09-10$1.90$1.90303,400——
2019-09-09$1.87$1.87184,200——
2019-09-06$1.84$1.84150,300——
2019-09-05$1.82$1.82144,500——
2019-09-04$1.83$1.83328,600——
2019-09-03$1.83$1.83215,600——
2019-08-30$1.80$1.80270,300——
2019-08-29$1.77$1.77337,500——
2019-08-28$1.59$1.59117,900——
2019-08-27$1.58$1.58123,500——
2019-08-26$1.60$1.60184,700——
2019-08-23$1.56$1.56121,500——
2019-08-22$1.63$1.63147,500——
2019-08-21$1.57$1.57136,600——
2019-08-20$1.58$1.5889,000——
2019-08-19$1.62$1.62133,900——
2019-08-16$1.57$1.57422,300——
2019-08-15$1.55$1.55274,500——
2019-08-14$1.64$1.64259,800——
2019-08-13$1.76$1.76149,800——
2019-08-12$1.81$1.81190,500——
2019-08-09$1.76$1.76449,900——
2019-08-08$1.70$1.70515,500——
2019-08-07$1.69$1.69281,400——
2019-08-06$1.70$1.70415,100——
2019-08-05$1.66$1.66409,600——
2019-08-02$1.75$1.75236,000——
2019-08-01$1.72$1.72238,500——
2019-07-31$1.75$1.75253,500——
2019-07-30$1.84$1.84570,900——
2019-07-29$1.70$1.70317,600——
2019-07-26$1.66$1.66270,900——
2019-07-25$1.68$1.68303,800——
2019-07-24$1.67$1.67136,100——
2019-07-23$1.66$1.66223,400——
2019-07-22$1.67$1.67309,800——
2019-07-19$1.73$1.73389,600——
2019-07-18$1.66$1.66224,100——
2019-07-17$1.69$1.69165,400——
2019-07-16$1.68$1.68125,200——
2019-07-15$1.69$1.69116,300——
2019-07-12$1.72$1.72301,300——
2019-07-11$1.63$1.63287,900——
2019-07-10$1.70$1.70129,600——
2019-07-09$1.72$1.72192,300——
2019-07-08$1.65$1.65220,600——
2019-07-05$1.66$1.66170,100——
2019-07-03$1.66$1.66130,200——
2019-07-02$1.63$1.63294,700——
2019-07-01$1.65$1.65369,500——
2019-06-28$1.67$1.67378,400——
2019-06-27$1.76$1.76205,400——
2019-06-26$1.74$1.74387,700——
2019-06-25$1.69$1.69267,700——
2019-06-24$1.65$1.65297,800——
2019-06-21$1.69$1.69423,900——
2019-06-20$1.57$1.57327,100——
2019-06-19$1.52$1.52187,300——
2019-06-18$1.53$1.53284,700——
2019-06-17$1.47$1.47268,300——
2019-06-14$1.40$1.40216,600——
2019-06-13$1.46$1.46169,300——
2019-06-12$1.42$1.42215,400——
2019-06-11$1.47$1.47174,500——
2019-06-10$1.43$1.43427,900——
2019-06-07$1.52$1.52286,100——
2019-06-06$1.43$1.43328,900——
2019-06-05$1.48$1.48338,800——
2019-06-04$1.58$1.58174,900——
2019-06-03$1.50$1.50487,800——
2019-05-31$1.59$1.59292,400——
2019-05-30$1.66$1.66173,400——
2019-05-29$1.68$1.68339,100——
2019-05-28$1.68$1.68267,600——
2019-05-24$1.69$1.69197,900——
2019-05-23$1.65$1.65660,600——
2019-05-22$1.71$1.71446,900——
2019-05-21$1.76$1.76309,000——
2019-05-20$1.74$1.74179,800——
2019-05-17$1.78$1.78442,200——
2019-05-16$1.81$1.81505,300——
2019-05-15$1.74$1.74503,300——
2019-05-14$1.74$1.74623,800——
2019-05-13$1.58$1.58902,200——
2019-05-10$1.72$1.72807,700——
2019-05-09$1.88$1.88587,300——
2019-05-08$2.10$2.10573,200——
2019-05-07$2.11$2.11315,200——
2019-05-06$2.20$2.20390,100——
2019-05-03$2.12$2.12342,000——
2019-05-02$2.16$2.16521,100——
2019-05-01$2.31$2.31425,300——
2019-04-30$2.31$2.31378,700——
2019-04-29$2.45$2.45275,100——
2019-04-26$2.49$2.49231,600——
2019-04-25$2.57$2.57342,400——
2019-04-24$2.57$2.57386,800——
2019-04-23$2.65$2.65625,400——
2019-04-22$2.67$2.671,056,400——
2019-04-18$2.49$2.49152,300——
2019-04-17$2.47$2.47169,300——
2019-04-16$2.46$2.46251,300——
2019-04-15$2.52$2.52279,600——
2019-04-12$2.52$2.52300,700——
2019-04-11$2.48$2.48223,900——
2019-04-10$2.50$2.50330,900——
2019-04-09$2.44$2.44343,500——
2019-04-08$2.46$2.46360,900——
2019-04-05$2.41$2.41391,500——
2019-04-04$2.34$2.34206,200——
2019-04-03$2.32$2.32127,800——
2019-04-02$2.34$2.34175,500——
2019-04-01$2.29$2.29183,200——
2019-03-29$2.24$2.24320,200——
2019-03-28$2.20$2.20443,000——
2019-03-27$2.23$2.23234,100——
2019-03-26$2.26$2.26233,600——
2019-03-25$2.33$2.33212,600——
2019-03-22$2.33$2.33356,700——
2019-03-21$2.45$2.45167,500——
2019-03-20$2.43$2.43269,300——
2019-03-19$2.47$2.47389,300——
2019-03-18$2.44$2.44435,900——
2019-03-15$2.36$2.36268,900——
2019-03-14$2.26$2.26322,300——
2019-03-13$2.20$2.20184,100——
2019-03-12$2.20$2.20169,600——
2019-03-11$2.23$2.23176,100——
2019-03-08$2.24$2.24223,100——
2019-03-07$2.30$2.30482,500——
2019-03-06$2.33$2.33309,600——
2019-03-05$2.33$2.33259,200——
2019-03-04$2.28$2.28291,900——
2019-03-01$2.27$2.27491,800——
2019-02-28$2.33$2.33573,000——
2019-02-27$2.44$2.44192,900——
2019-02-26$2.40$2.40193,500——
2019-02-25$2.43$2.43303,000——
2019-02-22$2.49$2.49388,600——
2019-02-21$2.46$2.46192,100——
2019-02-20$2.47$2.47237,500——
2019-02-19$2.47$2.47296,200——
2019-02-15$2.40$2.40833,300——
2019-02-14$2.49$2.491,090,800——
2019-02-13$2.25$2.25411,800——
2019-02-12$2.09$2.09543,000——
2019-02-11$1.96$1.96424,900——
2019-02-08$1.74$1.7493,800——
2019-02-07$1.71$1.71266,000——
2019-02-06$1.84$1.8464,400——
2019-02-05$1.85$1.85126,700——
2019-02-04$1.90$1.90163,600——
2019-02-01$1.87$1.87113,500——
2019-01-31$1.84$1.84177,000——
2019-01-30$1.88$1.88116,700——
2019-01-29$1.86$1.8655,400——
2019-01-28$1.87$1.8777,500——
2019-01-25$1.86$1.86104,400——
2019-01-24$1.83$1.83284,900——
2019-01-23$1.88$1.88234,900——
2019-01-22$2.00$2.00335,900——
2019-01-18$1.94$1.94479,100——
2019-01-17$1.86$1.86223,900——
2019-01-16$1.85$1.85142,200——
2019-01-15$1.85$1.85169,400——
2019-01-14$1.78$1.78134,400——
2019-01-11$1.79$1.79321,700——
2019-01-10$1.83$1.83158,200——
2019-01-09$1.82$1.82242,400——
2019-01-08$1.80$1.80518,200——
2019-01-07$1.68$1.68515,100——
2019-01-04$1.71$1.71244,700——
2019-01-03$1.58$1.58190,800——
2019-01-02$1.59$1.59222,100——