If you invested $1000 in VAALCO Energy, Inc. (EGY) 10 years ago, it would be worth $6,586.26 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,096.15, while $1000 invested 1 year ago would be worth $1,535.21. This corresponds to total returns of 558.63%, 109.62%, 53.52%, respectively, with annualized returns of 20.73%, 15.94%, 53.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.63 | 5.45 | 5.45 | 5.73 | 5.43 | 1.29M |
| June 18, 2026 | 5.45 | 5.58 | 5.58 | 5.6 | 5.35 | 4.33M |
| June 17, 2026 | 5.47 | 5.55 | 5.55 | 5.6 | 5.46 | 1.19M |
| June 16, 2026 | 5.31 | 5.44 | 5.44 | 5.47 | 5.31 | 1.36M |
| June 15, 2026 | 5.43 | 5.42 | 5.42 | 5.64 | 5.4 | 2.33M |
| June 12, 2026 | 5.36 | 5.46 | 5.46 | 5.57 | 5.35 | 851,178 |
| June 11, 2026 | 5.63 | 5.45 | 5.45 | 5.65 | 5.42 | 1.05M |
| June 10, 2026 | 5.53 | 5.56 | 5.56 | 5.62 | 5.51 | 839,768 |
| June 09, 2026 | 5.5 | 5.4 | 5.4 | 5.57 | 5.38 | 855,464 |
| June 08, 2026 | 5.43 | 5.53 | 5.53 | 5.59 | 5.42 | 840,343 |
| June 05, 2026 | 5.58 | 5.29 | 5.29 | 5.63 | 5.27 | 0 |
| June 04, 2026 | 5.4 | 5.61 | 5.61 | 5.64 | 5.36 | 746,670 |
| June 03, 2026 | 5.44 | 5.47 | 5.47 | 5.59 | 5.37 | 1.48M |
| June 02, 2026 | 5.44 | 5.41 | 5.41 | 5.52 | 5.41 | 774,114 |
| June 01, 2026 | 5.34 | 5.44 | 5.44 | 5.51 | 5.34 | 1.24M |
| May 29, 2026 | 5.26 | 5.22 | 5.22 | 5.27 | 5.12 | 1.26M |
| May 28, 2026 | 5.43 | 5.32 | 5.32 | 5.44 | 5.3 | 827,007 |
| May 27, 2026 | 5.38 | 5.31 | 5.31 | 5.41 | 5.29 | 1.23M |
| May 26, 2026 | 5.63 | 5.52 | 5.52 | 5.71 | 5.52 | 1.16M |
| May 22, 2026 | 5.78 | 5.72 | 5.72 | 5.78 | 5.67 | 1.05M |
| May 21, 2026 | 6 | 5.87 | 5.87 | 6.03 | 5.82 | 1.47M |
| May 20, 2026 | 5.93 | 5.87 | 5.87 | 6.12 | 5.81 | 1.35M |
| May 19, 2026 | 6.13 | 5.98 | 5.98 | 6.14 | 5.97 | 955,213 |
| May 18, 2026 | 5.9 | 6.07 | 6.07 | 6.17 | 5.86 | 1.06M |
| May 15, 2026 | 6.11 | 5.98 | 5.98 | 6.11 | 5.94 | 1.14M |
| May 14, 2026 | 6 | 6 | 6 | 6.1 | 5.98 | 946,094 |
| May 13, 2026 | 6.09 | 6.06 | 6.06 | 6.15 | 6.01 | 1.09M |
| May 12, 2026 | 6.16 | 6.07 | 6.07 | 6.17 | 5.97 | 1.34M |
| May 11, 2026 | 5.82 | 6.06 | 6.06 | 6.08 | 5.8 | 1.84M |
| May 08, 2026 | 5.73 | 5.6 | 5.6 | 5.83 | 5.52 | 2.73M |
| May 07, 2026 | 5.95 | 5.97 | 5.97 | 6.02 | 5.81 | 1.84M |
| May 06, 2026 | 6.11 | 6.04 | 6.04 | 6.21 | 6.01 | 2.07M |
| May 05, 2026 | 6.59 | 6.52 | 6.52 | 6.66 | 6.5 | 943,860 |
| May 04, 2026 | 6.55 | 6.67 | 6.67 | 6.67 | 6.46 | 1.14M |
| May 01, 2026 | 6.5 | 6.48 | 6.48 | 6.53 | 6.28 | 875,325 |
| April 30, 2026 | 6.49 | 6.57 | 6.57 | 6.67 | 6.49 | 996,044 |
| April 29, 2026 | 6.67 | 6.66 | 6.66 | 6.69 | 6.53 | 1.15M |
| April 28, 2026 | 6.4 | 6.56 | 6.56 | 6.6 | 6.39 | 1.53M |
| April 27, 2026 | 6.18 | 6.25 | 6.25 | 6.29 | 6.17 | 1.17M |
| April 24, 2026 | 6.18 | 6.1 | 6.1 | 6.21 | 6.08 | 854,394 |
| April 23, 2026 | 6.09 | 6.22 | 6.22 | 6.26 | 6.06 | 1.3M |
| April 22, 2026 | 5.93 | 6.05 | 6.05 | 6.15 | 5.88 | 2.02M |
| April 21, 2026 | 5.58 | 5.94 | 5.94 | 6.1 | 5.58 | 3.29M |
| April 20, 2026 | 5.35 | 5.35 | 5.35 | 5.42 | 5.26 | 1.25M |
| April 17, 2026 | 5.25 | 5.32 | 5.32 | 5.36 | 5.08 | 2.29M |
| April 16, 2026 | 5.67 | 5.54 | 5.54 | 5.71 | 5.47 | 2.07M |
| April 15, 2026 | 5.75 | 5.69 | 5.69 | 5.82 | 5.68 | 906,317 |
| April 14, 2026 | 5.78 | 5.77 | 5.77 | 5.79 | 5.63 | 1.57M |
| April 13, 2026 | 6 | 5.87 | 5.87 | 6.05 | 5.85 | 1.21M |
| April 10, 2026 | 5.74 | 5.8 | 5.8 | 5.82 | 5.65 | 965,657 |
| April 09, 2026 | 6.01 | 5.8 | 5.8 | 6.05 | 5.79 | 1.52M |
| April 08, 2026 | 5.73 | 5.97 | 5.97 | 5.98 | 5.55 | 2.94M |
| April 07, 2026 | 6.36 | 6.41 | 6.41 | 6.47 | 6.3 | 1.2M |
| April 06, 2026 | 6.21 | 6.27 | 6.27 | 6.32 | 6.2 | 825,453 |
| April 02, 2026 | 6.34 | 6.26 | 6.26 | 6.52 | 6.2 | 1.41M |
| April 01, 2026 | 6.11 | 6.09 | 6.09 | 6.2 | 5.97 | 2.1M |
| March 31, 2026 | 6.54 | 6.34 | 6.34 | 6.72 | 6.2 | 2.37M |
| March 30, 2026 | 6.53 | 6.53 | 6.53 | 6.72 | 6.47 | 2.39M |
| March 27, 2026 | 6.26 | 6.44 | 6.44 | 6.47 | 6.25 | 1.81M |
| March 26, 2026 | 6.25 | 6.26 | 6.26 | 6.37 | 6.19 | 1.33M |