VAALCO Energy, Inc. (EGY) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
EGY Historical Performance
Short-Term Returns
EGY Stock Price Trajectory (2011–2026)
As of May 8, 2026, VAALCO Energy, Inc. (EGY) trades at $5.98, representing a +84.0% return over the past year. The stock has delivered a +155.4% total return over five years (+17.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $15.50 on April 30, 1993. From this peak, EGY has corrected -61.4%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CIVI (+1.3% 1Y), TPVG (+2.0% 1Y), and INDO (+19.8% 1Y), EGY has underperformed the peer group average. Compare EGY vs CIVI →
EGY Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.94 | 6.02 | 5.80 | 5.98 | 1.66M | -0.99% |
| 2026-05-06 | 6.13 | 6.21 | 6.00 | 6.04 | 2.05M | -7.36% |
| 2026-05-05 | 6.59 | 6.66 | 6.50 | 6.52 | 930K | -2.25% |
| 2026-05-04 | 6.55 | 6.67 | 6.46 | 6.67 | 827K | +2.93% |
| 2026-05-01 | 6.50 | 6.53 | 6.28 | 6.48 | 740K | -1.37% |
| 2026-04-30 | 6.52 | 6.67 | 6.49 | 6.57 | 814K | -1.35% |
| 2026-04-29 | 6.67 | 6.69 | 6.54 | 6.66 | 1.11M | +1.52% |
| 2026-04-28 | 6.40 | 6.60 | 6.40 | 6.56 | 1.50M | +4.96% |
| 2026-04-27 | 6.19 | 6.29 | 6.18 | 6.25 | 934K | +2.46% |
| 2026-04-24 | 6.18 | 6.21 | 6.08 | 6.10 | 836K | -1.93% |
| 2026-04-23 | 6.09 | 6.26 | 6.06 | 6.22 | 1.26M | +2.81% |
| 2026-04-22 | 5.93 | 6.14 | 5.88 | 6.05 | 1.95M | +1.85% |
| 2026-04-21 | 5.61 | 6.09 | 5.61 | 5.94 | 3.29M | +11.03% |
| 2026-04-20 | 5.35 | 5.42 | 5.26 | 5.35 | 1.20M | +0.56% |
| 2026-04-17 | 5.25 | 5.36 | 5.08 | 5.32 | 2.29M | -3.97% |
| 2026-04-16 | 5.67 | 5.71 | 5.47 | 5.54 | 2.04M | -2.64% |
| 2026-04-15 | 5.75 | 5.82 | 5.68 | 5.69 | 881K | -1.39% |
| 2026-04-14 | 5.76 | 5.79 | 5.63 | 5.77 | 1.54M | -1.70% |
| 2026-04-13 | 5.96 | 6.05 | 5.84 | 5.87 | 1.04M | +1.21% |
| 2026-04-10 | 5.70 | 5.82 | 5.65 | 5.80 | 940K | 0.00% |
| 2026-04-09 | 6.01 | 6.05 | 5.79 | 5.80 | 1.08M | -2.85% |
| 2026-04-08 | 5.71 | 5.98 | 5.55 | 5.97 | 2.50M | -6.86% |
| 2026-04-07 | 6.38 | 6.47 | 6.29 | 6.41 | 1.18M | +2.23% |
| 2026-04-06 | 6.20 | 6.33 | 6.20 | 6.27 | 973K | +0.16% |
| 2026-04-02 | 6.43 | 6.52 | 6.20 | 6.26 | 1.28M | +2.79% |
| 2026-04-01 | 6.11 | 6.20 | 5.97 | 6.09 | 2.08M | -3.94% |
| 2026-03-31 | 6.54 | 6.71 | 6.20 | 6.34 | 2.36M | -2.91% |
| 2026-03-30 | 6.53 | 6.72 | 6.46 | 6.53 | 2.34M | +1.40% |
| 2026-03-27 | 6.28 | 6.47 | 6.25 | 6.44 | 1.76M | +2.88% |
| 2026-03-26 | 6.25 | 6.37 | 6.19 | 6.26 | 1.32M | +1.46% |
See EGY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EGY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EGY vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonEGY — Frequently Asked Questions
Quick answers to the most common questions about buying EGY stock.
How has EGY stock performed recently?
EGY returned +84.0% over the past year, beating its 5-year annualized CAGR of +17.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EGY's all-time high price?
VAALCO Energy, Inc. reached $15.50 on 1993-04-30. The 52-week high is $6.72. Current 1-year return of +84.0% places the stock closer to historical peaks.
Where can I download EGY historical price data?
This page provides EGY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.