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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.21$3.21190,100——
2021-12-30$3.28$3.28491,200——
2021-12-29$3.35$3.35252,400——
2021-12-28$3.39$3.39314,000——
2021-12-27$3.40$3.40327,700——
2021-12-23$3.25$3.25280,500——
2021-12-22$3.22$3.22250,200——
2021-12-21$3.15$3.15362,200——
2021-12-20$3.08$3.08783,800——
2021-12-17$2.99$2.99527,700——
2021-12-16$3.04$3.04375,600——
2021-12-15$3.10$3.10785,800——
2021-12-14$3.11$3.11995,500——
2021-12-13$3.07$3.07428,300——
2021-12-10$3.11$3.11343,600——
2021-12-09$3.08$3.08335,100——
2021-12-08$3.26$3.26318,100——
2021-12-07$3.20$3.20444,900——
2021-12-06$3.08$3.08533,900——
2021-12-03$2.93$2.93506,700——
2021-12-02$3.03$3.03358,200——
2021-12-01$2.96$2.96433,100——
2021-11-30$3.06$3.06715,000——
2021-11-29$3.19$3.19503,200——
2021-11-26$3.27$3.27652,000——
2021-11-24$3.60$3.60367,400——
2021-11-23$3.43$3.43382,000——
2021-11-22$3.43$3.43448,700——
2021-11-19$3.30$3.30530,500——
2021-11-18$3.57$3.57365,100——
2021-11-17$3.76$3.76380,400——
2021-11-16$3.78$3.78392,700——
2021-11-15$3.85$3.85373,800——
2021-11-12$3.86$3.86160,300——
2021-11-11$3.83$3.83261,200——
2021-11-10$3.80$3.801,039,100——
2021-11-09$4.10$4.10924,900——
2021-11-08$3.84$3.841,474,300——
2021-11-05$4.21$4.211,465,000——
2021-11-04$3.73$3.73916,200——
2021-11-03$3.24$3.24332,000——
2021-11-02$3.17$3.17181,700——
2021-11-01$3.27$3.27189,100——
2021-10-29$3.13$3.13139,100——
2021-10-28$3.09$3.09241,500——
2021-10-27$3.12$3.12268,100——
2021-10-26$3.28$3.28312,300——
2021-10-25$3.36$3.36300,400——
2021-10-22$3.29$3.29146,700——
2021-10-21$3.32$3.32161,800——
2021-10-20$3.41$3.41151,200——
2021-10-19$3.35$3.35144,100——
2021-10-18$3.39$3.39417,100——
2021-10-15$3.24$3.24180,500——
2021-10-14$3.25$3.25205,700——
2021-10-13$3.13$3.13188,900——
2021-10-12$3.22$3.22247,700——
2021-10-11$3.34$3.34367,100——
2021-10-08$3.22$3.22374,000——
2021-10-07$3.18$3.18209,900——
2021-10-06$3.14$3.14610,700——
2021-10-05$3.27$3.27395,300——
2021-10-04$3.12$3.12843,300——
2021-10-01$2.97$2.97249,100——
2021-09-30$2.94$2.94165,800——
2021-09-29$2.92$2.92556,900——
2021-09-28$2.85$2.85544,700——
2021-09-27$2.72$2.72373,900——
2021-09-24$2.58$2.58109,600——
2021-09-23$2.60$2.60223,800——
2021-09-22$2.52$2.5293,700——
2021-09-21$2.46$2.4681,300——
2021-09-20$2.44$2.44143,500——
2021-09-17$2.60$2.60158,600——
2021-09-16$2.58$2.5864,300——
2021-09-15$2.59$2.59302,000——
2021-09-14$2.47$2.4768,200——
2021-09-13$2.51$2.5184,500——
2021-09-10$2.48$2.48110,900——
2021-09-09$2.46$2.4692,800——
2021-09-08$2.48$2.4861,000——
2021-09-07$2.49$2.49164,400——
2021-09-03$2.53$2.5364,100——
2021-09-02$2.55$2.55261,300——
2021-09-01$2.50$2.50142,600——
2021-08-31$2.45$2.45109,200——
2021-08-30$2.46$2.4680,200——
2021-08-27$2.47$2.47167,700——
2021-08-26$2.40$2.40112,800——
2021-08-25$2.36$2.36224,700——
2021-08-24$2.35$2.35125,800——
2021-08-23$2.28$2.28283,600——
2021-08-20$2.17$2.17115,600——
2021-08-19$2.14$2.14349,300——
2021-08-18$2.25$2.25145,500——
2021-08-17$2.32$2.32388,200——
2021-08-16$2.41$2.41219,900——
2021-08-13$2.54$2.54194,500——
2021-08-12$2.63$2.63170,000——
2021-08-11$2.73$2.73159,400——
2021-08-10$2.70$2.70122,100——
2021-08-09$2.61$2.61136,900——
2021-08-06$2.68$2.68101,700——
2021-08-05$2.69$2.69120,700——
2021-08-04$2.69$2.69225,400——
2021-08-03$2.79$2.7989,800——
2021-08-02$2.68$2.68169,700——
2021-07-30$2.85$2.85144,500——
2021-07-29$2.90$2.90219,600——
2021-07-28$2.81$2.81312,400——
2021-07-27$2.61$2.61170,900——
2021-07-26$2.61$2.6184,800——
2021-07-23$2.58$2.5890,400——
2021-07-22$2.69$2.69137,400——
2021-07-21$2.61$2.61338,000——
2021-07-20$2.43$2.43393,300——
2021-07-19$2.36$2.36552,700——
2021-07-16$2.50$2.50617,900——
2021-07-15$2.70$2.70668,500——
2021-07-14$2.97$2.97313,000——
2021-07-13$3.11$3.1189,200——
2021-07-12$3.19$3.1981,600——
2021-07-09$3.18$3.18160,800——
2021-07-08$3.05$3.05286,900——
2021-07-07$3.14$3.14184,300——
2021-07-06$3.15$3.15327,300——
2021-07-02$3.32$3.32165,800——
2021-07-01$3.32$3.32231,600——
2021-06-30$3.25$3.25215,100——
2021-06-29$3.17$3.17259,500——
2021-06-28$3.30$3.30494,600——
2021-06-25$3.50$3.50476,300——
2021-06-24$3.38$3.38518,900——
2021-06-23$3.20$3.20179,700——
2021-06-22$3.14$3.14191,600——
2021-06-21$3.22$3.22155,400——
2021-06-18$3.14$3.14165,400——
2021-06-17$3.07$3.07505,400——
2021-06-16$3.20$3.20220,900——
2021-06-15$3.27$3.27176,900——
2021-06-14$3.26$3.26275,600——
2021-06-11$3.23$3.23110,600——
2021-06-10$3.13$3.13261,100——
2021-06-09$3.25$3.25271,700——
2021-06-08$3.35$3.35543,900——
2021-06-07$3.21$3.21330,900——
2021-06-04$3.09$3.09226,000——
2021-06-03$3.06$3.06232,900——
2021-06-02$3.10$3.10427,600——
2021-06-01$3.01$3.01599,300——
2021-05-28$2.76$2.76401,300——
2021-05-27$2.65$2.65169,200——
2021-05-26$2.62$2.62162,500——
2021-05-25$2.55$2.55214,900——
2021-05-24$2.70$2.7080,900——
2021-05-21$2.64$2.64148,200——
2021-05-20$2.65$2.6585,800——
2021-05-19$2.68$2.68132,800——
2021-05-18$2.73$2.73196,400——
2021-05-17$2.80$2.80477,100——
2021-05-14$2.66$2.66327,300——
2021-05-13$2.51$2.51533,500——
2021-05-12$2.69$2.69333,400——
2021-05-11$2.70$2.70301,700——
2021-05-10$2.63$2.63105,700——
2021-05-07$2.71$2.71159,600——
2021-05-06$2.58$2.58212,900——
2021-05-05$2.72$2.72423,400——
2021-05-04$2.51$2.51119,300——
2021-05-03$2.52$2.5297,100——
2021-04-30$2.40$2.40211,100——
2021-04-29$2.50$2.50159,700——
2021-04-28$2.53$2.53227,400——
2021-04-27$2.41$2.41154,200——
2021-04-26$2.44$2.44151,200——
2021-04-23$2.35$2.35138,400——
2021-04-22$2.35$2.35103,600——
2021-04-21$2.37$2.37119,200——
2021-04-20$2.37$2.37303,900——
2021-04-19$2.33$2.33130,500——
2021-04-16$2.33$2.33194,300——
2021-04-15$2.54$2.54232,300——
2021-04-14$2.50$2.50486,700——
2021-04-13$2.27$2.27206,600——
2021-04-12$2.26$2.26457,300——
2021-04-09$2.25$2.2598,900——
2021-04-08$2.29$2.29189,700——
2021-04-07$2.32$2.32132,000——
2021-04-06$2.36$2.36189,300——
2021-04-05$2.32$2.32228,400——
2021-04-01$2.33$2.33276,700——
2021-03-31$2.24$2.24226,900——
2021-03-30$2.28$2.28265,100——
2021-03-29$2.21$2.21604,200——
2021-03-26$2.28$2.28716,900——
2021-03-25$2.33$2.33275,200——
2021-03-24$2.32$2.32572,700——
2021-03-23$2.25$2.25640,100——
2021-03-22$2.39$2.39341,600——
2021-03-19$2.28$2.28675,200——
2021-03-18$2.42$2.42552,900——
2021-03-17$2.71$2.71255,400——
2021-03-16$2.60$2.601,326,500——
2021-03-15$2.90$2.90326,600——
2021-03-12$2.94$2.94461,600——
2021-03-11$3.15$3.15326,400——
2021-03-10$3.05$3.051,495,600——
2021-03-09$3.22$3.22359,100——
2021-03-08$3.25$3.25447,000——
2021-03-05$3.30$3.30452,600——
2021-03-04$3.17$3.17477,400——
2021-03-03$3.14$3.14370,800——
2021-03-02$3.16$3.16320,000——
2021-03-01$3.24$3.24423,900——
2021-02-26$3.28$3.28465,200——
2021-02-25$3.07$3.07257,500——
2021-02-24$3.27$3.27516,200——
2021-02-23$3.10$3.10366,600——
2021-02-22$3.10$3.10550,700——
2021-02-19$2.98$2.98194,700——
2021-02-18$2.95$2.95213,200——
2021-02-17$3.00$3.00354,800——
2021-02-16$3.07$3.07486,800——
2021-02-12$3.04$3.04292,500——
2021-02-11$2.92$2.92229,400——
2021-02-10$2.96$2.96164,800——
2021-02-09$2.90$2.90265,100——
2021-02-08$2.97$2.97440,200——
2021-02-05$2.99$2.99596,000——
2021-02-04$2.92$2.92424,400——
2021-02-03$2.93$2.93834,300——
2021-02-02$2.58$2.581,018,300——
2021-02-01$2.30$2.30337,300——
2021-01-29$2.18$2.18207,700——
2021-01-28$2.22$2.22203,100——
2021-01-27$2.20$2.20297,700——
2021-01-26$2.32$2.32187,900——
2021-01-25$2.27$2.27269,800——
2021-01-22$2.32$2.32287,000——
2021-01-21$2.29$2.29521,500——
2021-01-20$2.32$2.32251,300——
2021-01-19$2.40$2.40207,300——
2021-01-15$2.38$2.38507,600——
2021-01-14$2.34$2.34512,600——
2021-01-13$2.25$2.25350,600——
2021-01-12$2.31$2.31487,400——
2021-01-11$2.07$2.07237,900——
2021-01-08$2.09$2.09580,300——
2021-01-07$1.94$1.94293,400——
2021-01-06$1.92$1.92222,100——
2021-01-05$1.91$1.91601,800——
2021-01-04$1.85$1.85229,800——