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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.77$1.77430,000——
2020-12-30$1.77$1.77173,800——
2020-12-29$1.72$1.72468,900——
2020-12-28$1.75$1.75228,600——
2020-12-24$1.74$1.74246,500——
2020-12-23$1.87$1.87836,200——
2020-12-22$1.65$1.65444,500——
2020-12-21$1.58$1.58342,600——
2020-12-18$1.60$1.60439,300——
2020-12-17$1.62$1.62293,800——
2020-12-16$1.61$1.61313,500——
2020-12-15$1.55$1.55115,100——
2020-12-14$1.55$1.55205,300——
2020-12-11$1.61$1.61258,200——
2020-12-10$1.68$1.68593,900——
2020-12-09$1.53$1.53195,700——
2020-12-08$1.52$1.52246,300——
2020-12-07$1.55$1.55138,200——
2020-12-04$1.59$1.59336,600——
2020-12-03$1.50$1.50325,100——
2020-12-02$1.52$1.52238,900——
2020-12-01$1.48$1.48503,300——
2020-11-30$1.60$1.60282,300——
2020-11-27$1.68$1.68159,000——
2020-11-25$1.68$1.68450,200——
2020-11-24$1.63$1.63689,600——
2020-11-23$1.67$1.671,221,100——
2020-11-20$1.75$1.752,690,900——
2020-11-19$1.77$1.774,370,300——
2020-11-18$1.35$1.3514,806,100——
2020-11-17$1.02$1.021,319,000——
2020-11-16$1.01$1.01263,800——
2020-11-13$0.99$0.99192,400——
2020-11-12$0.99$0.99148,100——
2020-11-11$1.05$1.05174,100——
2020-11-10$1.10$1.10255,200——
2020-11-09$1.04$1.04486,500——
2020-11-06$0.95$0.95671,800——
2020-11-05$0.89$0.89597,500——
2020-11-04$0.87$0.8786,900——
2020-11-03$0.89$0.89248,000——
2020-11-02$0.82$0.82121,100——
2020-10-30$0.85$0.85313,700——
2020-10-29$0.86$0.86191,900——
2020-10-28$0.84$0.84253,600——
2020-10-27$0.92$0.92412,900——
2020-10-26$0.96$0.96203,800——
2020-10-23$0.97$0.97100,600——
2020-10-22$0.98$0.98104,600——
2020-10-21$0.98$0.9884,100——
2020-10-20$0.97$0.97101,500——
2020-10-19$0.97$0.97162,200——
2020-10-16$1.01$1.0163,600——
2020-10-15$1.03$1.0368,100——
2020-10-14$1.02$1.0295,000——
2020-10-13$1.02$1.02187,000——
2020-10-12$1.04$1.04265,500——
2020-10-09$1.09$1.092,531,700——
2020-10-08$1.01$1.01175,600——
2020-10-07$0.99$0.99119,500——
2020-10-06$0.98$0.98193,200——
2020-10-05$1.04$1.04116,300——
2020-10-02$1.06$1.06218,000——
2020-10-01$1.12$1.121,659,600——
2020-09-30$1.00$1.001,192,300——
2020-09-29$0.99$0.9975,100——
2020-09-28$0.97$0.97120,300——
2020-09-25$0.93$0.93163,900——
2020-09-24$0.97$0.9761,700——
2020-09-23$1.00$1.00173,600——
2020-09-22$1.00$1.0065,300——
2020-09-21$1.01$1.01110,700——
2020-09-18$1.06$1.0678,500——
2020-09-17$1.05$1.0597,400——
2020-09-16$1.06$1.0691,200——
2020-09-15$1.06$1.06171,800——
2020-09-14$1.04$1.04173,100——
2020-09-11$1.06$1.06107,000——
2020-09-10$1.03$1.03137,900——
2020-09-09$1.07$1.07128,600——
2020-09-08$1.05$1.05220,400——
2020-09-04$1.09$1.09129,600——
2020-09-03$1.07$1.07153,100——
2020-09-02$1.06$1.06204,200——
2020-09-01$1.06$1.06159,900——
2020-08-31$1.06$1.0682,000——
2020-08-28$1.11$1.1187,200——
2020-08-27$1.08$1.08511,400——
2020-08-26$1.11$1.11259,300——
2020-08-25$1.14$1.14278,200——
2020-08-24$1.14$1.14282,500——
2020-08-21$1.10$1.10359,700——
2020-08-20$1.15$1.15164,900——
2020-08-19$1.16$1.16283,100——
2020-08-18$1.17$1.17120,000——
2020-08-17$1.18$1.18155,200——
2020-08-14$1.19$1.19140,000——
2020-08-13$1.18$1.1893,400——
2020-08-12$1.23$1.23209,500——
2020-08-11$1.21$1.21185,000——
2020-08-10$1.20$1.20185,800——
2020-08-07$1.15$1.15270,200——
2020-08-06$1.21$1.21211,900——
2020-08-05$1.19$1.19427,000——
2020-08-04$1.15$1.15101,800——
2020-08-03$1.16$1.1690,100——
2020-07-31$1.15$1.15214,600——
2020-07-30$1.16$1.1699,800——
2020-07-29$1.13$1.13138,100——
2020-07-28$1.15$1.15188,700——
2020-07-27$1.18$1.1866,200——
2020-07-24$1.18$1.1878,500——
2020-07-23$1.22$1.2287,500——
2020-07-22$1.25$1.25133,100——
2020-07-21$1.29$1.29258,200——
2020-07-20$1.19$1.19134,800——
2020-07-17$1.15$1.15256,100——
2020-07-16$1.20$1.20126,600——
2020-07-15$1.17$1.17301,700——
2020-07-14$1.16$1.16108,800——
2020-07-13$1.15$1.15105,500——
2020-07-10$1.18$1.1877,000——
2020-07-09$1.16$1.16211,100——
2020-07-08$1.15$1.15129,300——
2020-07-07$1.16$1.16223,400——
2020-07-06$1.24$1.24176,400——
2020-07-02$1.27$1.27160,100——
2020-07-01$1.24$1.24123,300——
2020-06-30$1.24$1.24254,600——
2020-06-29$1.23$1.23239,000——
2020-06-26$1.15$1.15512,500——
2020-06-25$1.23$1.23250,200——
2020-06-24$1.20$1.20342,900——
2020-06-23$1.28$1.28452,700——
2020-06-22$1.20$1.20210,000——
2020-06-19$1.20$1.20180,000——
2020-06-18$1.21$1.2180,300——
2020-06-17$1.22$1.22170,700——
2020-06-16$1.22$1.22269,700——
2020-06-15$1.27$1.27211,000——
2020-06-12$1.18$1.18214,300——
2020-06-11$1.15$1.15521,300——
2020-06-10$1.29$1.29381,000——
2020-06-09$1.29$1.29683,600——
2020-06-08$1.48$1.48728,800——
2020-06-05$1.50$1.501,639,400——
2020-06-04$1.22$1.221,065,600——
2020-06-03$1.02$1.02417,000——
2020-06-02$0.97$0.97295,600——
2020-06-01$0.97$0.97321,300——
2020-05-29$0.99$0.99528,200——
2020-05-28$0.98$0.98292,400——
2020-05-27$0.98$0.98344,900——
2020-05-26$0.97$0.97372,500——
2020-05-22$0.98$0.98134,700——
2020-05-21$0.99$0.99393,100——
2020-05-20$0.95$0.95199,000——
2020-05-19$0.93$0.93111,100——
2020-05-18$0.91$0.91303,400——
2020-05-15$0.86$0.86273,400——
2020-05-14$0.82$0.82183,400——
2020-05-13$0.84$0.84312,900——
2020-05-12$0.83$0.83274,200——
2020-05-11$0.88$0.88174,900——
2020-05-08$0.89$0.89178,600——
2020-05-07$0.85$0.85154,700——
2020-05-06$0.84$0.84264,500——
2020-05-05$0.88$0.88236,300——
2020-05-04$0.86$0.86184,200——
2020-05-01$0.88$0.88223,800——
2020-04-30$0.93$0.93490,100——
2020-04-29$0.90$0.90387,200——
2020-04-28$0.84$0.84132,000——
2020-04-27$0.86$0.86157,900——
2020-04-24$0.89$0.89346,100——
2020-04-23$0.87$0.87456,200——
2020-04-22$0.84$0.84215,200——
2020-04-21$0.79$0.79169,700——
2020-04-20$0.79$0.79358,800——
2020-04-17$0.80$0.80332,800——
2020-04-16$0.77$0.77278,200——
2020-04-15$0.79$0.79479,300——
2020-04-14$0.86$0.86488,600——
2020-04-13$0.93$0.93158,300——
2020-04-09$0.93$0.93374,600——
2020-04-08$0.95$0.95186,500——
2020-04-07$0.91$0.91403,500——
2020-04-06$1.00$1.00151,400——
2020-04-03$0.97$0.97226,900——
2020-04-02$0.93$0.93326,800——
2020-04-01$0.93$0.9364,400——
2020-03-31$0.90$0.90248,200——
2020-03-30$0.90$0.90427,300——
2020-03-27$0.93$0.93308,200——
2020-03-26$0.92$0.92616,200——
2020-03-25$0.81$0.81560,600——
2020-03-24$0.81$0.81267,800——
2020-03-23$0.71$0.71466,000——
2020-03-20$0.86$0.86394,000——
2020-03-19$0.91$0.91493,500——
2020-03-18$0.87$0.87328,600——
2020-03-17$0.99$0.99550,700——
2020-03-16$1.04$1.04336,700——
2020-03-13$1.25$1.25350,900——
2020-03-12$1.25$1.25398,600——
2020-03-11$1.50$1.50354,900——
2020-03-10$1.69$1.69444,800——
2020-03-09$1.39$1.39540,800——
2020-03-06$1.73$1.73550,400——
2020-03-05$1.94$1.94160,600——
2020-03-04$1.97$1.97151,200——
2020-03-03$1.95$1.95216,700——
2020-03-02$2.00$2.00148,300——
2020-02-28$2.00$2.00251,900——
2020-02-27$1.95$1.95450,300——
2020-02-26$2.02$2.02124,500——
2020-02-25$2.06$2.06196,100——
2020-02-24$2.06$2.06213,600——
2020-02-21$2.11$2.11127,200——
2020-02-20$2.23$2.23117,500——
2020-02-19$2.16$2.16267,900——
2020-02-18$2.07$2.07177,900——
2020-02-14$2.07$2.07122,700——
2020-02-13$2.11$2.1159,900——
2020-02-12$2.13$2.1389,400——
2020-02-11$2.11$2.1168,900——
2020-02-10$2.10$2.10228,500——
2020-02-07$2.21$2.21181,600——
2020-02-06$2.20$2.20201,400——
2020-02-05$2.25$2.2584,200——
2020-02-04$2.21$2.21157,300——
2020-02-03$2.19$2.19251,200——
2020-01-31$2.24$2.24126,200——
2020-01-30$2.23$2.23198,000——
2020-01-29$2.24$2.24122,100——
2020-01-28$2.27$2.27189,100——
2020-01-27$2.15$2.15244,900——
2020-01-24$2.36$2.3686,000——
2020-01-23$2.33$2.33181,200——
2020-01-22$2.34$2.34325,000——
2020-01-21$2.37$2.37313,800——
2020-01-17$2.50$2.50141,100——
2020-01-16$2.53$2.5397,300——
2020-01-15$2.52$2.52144,300——
2020-01-14$2.52$2.52144,400——
2020-01-13$2.51$2.51227,900——
2020-01-10$2.53$2.53393,000——
2020-01-09$2.54$2.54484,900——
2020-01-08$2.32$2.32161,600——
2020-01-07$2.40$2.40261,600——
2020-01-06$2.31$2.31195,400——
2020-01-03$2.28$2.28215,900——
2020-01-02$2.23$2.2389,700——