If you invested $1000 in VAALCO Energy, Inc. (EGY) 10 years ago, it would be worth $7,637.65 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,098.04, while $1000 invested 1 year ago would be worth $1,616.37. This corresponds to total returns of 663.76%, 209.8%, 61.64%, respectively, with annualized returns of 22.53%, 25.38%, 61.64%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.18 | 6.32 | 6.32 | 6.32 | 6.17 | 994,535 |
| September 10, 2026 | 6.26 | 6.24 | 6.24 | 6.34 | 6.08 | 1.42M |
| September 09, 2026 | 6.21 | 6.17 | 6.17 | 6.25 | 6.13 | 1.03M |
| September 08, 2026 | 6.09 | 6.08 | 6.08 | 6.16 | 6.04 | 957,503 |
| September 04, 2026 | 6.02 | 6 | 6 | 6.05 | 5.91 | 737,322 |
| September 03, 2026 | 6.14 | 6.04 | 6.04 | 6.15 | 6 | 871,486 |
| September 02, 2026 | 5.93 | 6.14 | 6.14 | 6.2 | 5.91 | 1.41M |
| September 01, 2026 | 6.01 | 5.99 | 5.99 | 6.03 | 5.91 | 1.43M |
| August 31, 2026 | 5.9 | 5.94 | 5.94 | 6 | 5.83 | 1.06M |
| August 28, 2026 | 5.77 | 5.77 | 5.77 | 5.8 | 5.68 | 889,997 |
| August 27, 2026 | 5.69 | 5.77 | 5.77 | 5.78 | 5.63 | 1.06M |
| August 26, 2026 | 5.64 | 5.69 | 5.69 | 5.75 | 5.62 | 907,368 |
| August 25, 2026 | 5.64 | 5.72 | 5.72 | 5.78 | 5.61 | 920,176 |
| August 24, 2026 | 5.9 | 5.78 | 5.78 | 5.92 | 5.71 | 1.24M |
| August 21, 2026 | 5.99 | 5.94 | 5.94 | 6.01 | 5.87 | 2.46M |
| August 20, 2026 | 6.04 | 6.03 | 6.03 | 6.12 | 5.95 | 1.87M |
| August 19, 2026 | 5.88 | 5.93 | 5.93 | 6.02 | 5.88 | 1.19M |
| August 18, 2026 | 5.95 | 5.83 | 5.83 | 5.95 | 5.76 | 1.08M |
| August 17, 2026 | 5.8 | 5.85 | 5.85 | 5.92 | 5.72 | 1.12M |
| August 14, 2026 | 5.71 | 5.78 | 5.78 | 5.81 | 5.67 | 1.01M |
| August 13, 2026 | 5.61 | 5.63 | 5.63 | 5.73 | 5.53 | 1.32M |
| August 12, 2026 | 5.82 | 5.72 | 5.72 | 5.85 | 5.7 | 1.32M |
| August 11, 2026 | 5.75 | 5.79 | 5.79 | 5.89 | 5.73 | 0 |
| August 10, 2026 | 5.69 | 5.81 | 5.81 | 5.82 | 5.53 | 1.3M |
| August 07, 2026 | 5.51 | 5.55 | 5.55 | 5.81 | 5.46 | 2.23M |
| August 06, 2026 | 5.14 | 5.16 | 5.16 | 5.24 | 5.14 | 1.12M |
| August 05, 2026 | 5.23 | 5.15 | 5.15 | 5.23 | 5.08 | 1.17M |
| August 04, 2026 | 5.13 | 5.15 | 5.15 | 5.2 | 5.09 | 1.42M |
| August 03, 2026 | 5.12 | 5.27 | 5.27 | 5.31 | 5.11 | 866,201 |
| July 31, 2026 | 5.36 | 5.33 | 5.33 | 5.39 | 5.25 | 932,938 |
| July 30, 2026 | 5.21 | 5.3 | 5.3 | 5.32 | 5.21 | 720,151 |
| July 29, 2026 | 5.28 | 5.25 | 5.25 | 5.3 | 5.14 | 1.12M |
| July 28, 2026 | 5.17 | 5.05 | 5.05 | 5.18 | 5 | 1.31M |
| July 27, 2026 | 5.36 | 5.16 | 5.16 | 5.43 | 5.16 | 1.48M |
| July 23, 2026 | 5.71 | 5.71 | 5.71 | 5.79 | 5.63 | 1.42M |
| July 22, 2026 | 5.52 | 5.63 | 5.63 | 5.65 | 5.52 | 1.13M |
| July 21, 2026 | 5.3 | 5.44 | 5.44 | 5.47 | 5.3 | 1.14M |
| July 20, 2026 | 5.27 | 5.27 | 5.27 | 5.35 | 5.19 | 962,194 |
| July 17, 2026 | 5.37 | 5.3 | 5.3 | 5.4 | 5.24 | 904,218 |
| July 16, 2026 | 5.3 | 5.25 | 5.25 | 5.39 | 5.24 | 1.02M |
| July 15, 2026 | 5.44 | 5.3 | 5.3 | 5.45 | 5.16 | 948,277 |
| July 14, 2026 | 5.5 | 5.43 | 5.43 | 5.52 | 5.38 | 1M |
| 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 |