VAALCO Energy, Inc. (EGY) NYSE

5.41

-0.03(-0.55%)

Updated at June 02 04:00PM

Currency In USD

EGY Historical Return

If you invested $1000 in VAALCO Energy, Inc. (EGY) 10 years ago, it would be worth $6,062.44 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,181.45, while $1000 invested 1 year ago would be worth $1,669.75. This corresponds to total returns of 506.24%, 118.15%, 66.98%, respectively, with annualized returns of 19.74%, 16.87%, 66.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EGY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	5.93	6.17	6.17	6.24	5.93	1.67M
March 24, 2026	6.12	6.07	6.07	6.22	6.06	1.14M
March 23, 2026	5.9	6.06	6.06	6.09	5.76	2.99M
March 20, 2026	6.17	6.25	6.25	6.45	6.14	4.09M
March 19, 2026	5.66	6.14	6.14	6.15	5.65	2.88M
March 18, 2026	5.53	5.63	5.63	5.65	5.51	1.26M
March 17, 2026	5.61	5.52	5.52	5.71	5.51	1.61M
March 16, 2026	5.37	5.54	5.54	5.61	5.18	2.26M
March 13, 2026	5.2	5.39	5.39	5.39	5.02	2.26M
March 12, 2026	5.64	5.64	5.64	5.8	5.57	1.86M
March 11, 2026	5.27	5.57	5.57	5.68	5.27	1.85M
March 10, 2026	5.32	5.35	5.35	5.46	5.21	1.85M
March 09, 2026	5.56	5.4	5.4	5.6	5.33	2.31M