If you invested $1000 in VAALCO Energy, Inc. (EGY) 10 years ago, it would be worth $6,290.03 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,166.67, while $1000 invested 1 year ago would be worth $1,525.14. This corresponds to total returns of 529%, 116.67%, 52.51%, respectively, with annualized returns of 20.18%, 16.71%, 52.51%.
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 |
|---|---|---|---|---|---|---|
| July 13, 2026 | 5.38 | 5.46 | 5.46 | 5.55 | 5.31 | 1.61M |
| July 10, 2026 | 5.39 | 5.25 | 5.25 | 5.39 | 5.18 | 1.03M |
| July 09, 2026 | 5.42 | 5.28 | 5.28 | 5.45 | 5.19 | 1.18M |
| July 08, 2026 | 5.45 | 5.49 | 5.49 | 5.53 | 5.34 | 1.36M |
| July 07, 2026 | 5.05 | 5.23 | 5.23 | 5.25 | 5.05 | 1.31M |
| July 06, 2026 | 5.05 | 5.03 | 5.03 | 5.09 | 4.96 | 935,799 |
| July 02, 2026 | 4.98 | 5.06 | 5.06 | 5.12 | 4.97 | 1.27M |
| July 01, 2026 | 5.05 | 4.96 | 4.96 | 5.18 | 4.95 | 1.57M |
| June 30, 2026 | 4.94 | 5.08 | 5.08 | 5.11 | 4.93 | 1.96M |
| June 29, 2026 | 4.94 | 4.95 | 4.95 | 5.01 | 4.86 | 1.44M |
| June 26, 2026 | 4.97 | 4.93 | 4.93 | 5.01 | 4.76 | 3.13M |
| June 25, 2026 | 4.98 | 5.01 | 5.01 | 5.04 | 4.91 | 1.61M |
| June 24, 2026 | 5.22 | 5.04 | 5.04 | 5.22 | 4.97 | 1.74M |
| June 23, 2026 | 5.4 | 5.32 | 5.32 | 5.47 | 5.3 | 1.09M |
| 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 |