VAALCO Energy, Inc. (EGY) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -6.9%
- 3M
- +4.3%
- YTD
- +47.0%
- 1Y
- +41.2%
- 3Y
- +7.5%
- 5Y
- +7.0%
Loading 10-year price history...
EGY Historical Performance
EGY Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +167.3%
- 2003 annual price return
- -3.4%
- 2004 annual price return
- +150.3%
- 2005 annual price return
- +14.3%
- 2006 annual price return
- +53.4%
- 2007 annual price return
- -29.3%
- 2008 annual price return
- +60.0%
- 2009 annual price return
- -39.6%
- 2010 annual price return
- +52.7%
- 2011 annual price return
- -18.7%
- 2012 annual price return
- +36.7%
- 2013 annual price return
- -24.0%
- 2014 annual price return
- -30.9%
- 2015 annual price return
- -65.3%
- 2016 annual price return
- -38.5%
- 2017 annual price return
- -37.8%
- 2018 annual price return
- +107.3%
- 2019 annual price return
- +39.6%
- 2020 annual price return
- -20.6%
- 2021 annual price return
- +73.5%
- 2022 annual price return
- +34.9%
- 2023 annual price return
- +5.6%
- 2024 annual price return
- -4.2%
- 2025 annual price return
- -17.6%
- 2026 annual price return
- +64.2%
EGY Stock Price Trajectory (1993–2026)
As of November 8, 2026, VAALCO Energy, Inc. (EGY) trades at $5.38, representing a +41.2% return over the past year. The stock has delivered a +67.9% total return over five years (+7.0% 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 -65.3%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers TPVG (-23.7% 1Y), INDO (-8.5% 1Y), and IMPP (-19.6% 1Y), EGY has underperformed the peer group average. Compare EGY vs TPVG →
EGY Historical Price Data · from 1993
Rows 1–50 of 8,502| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.00 | 5.55 | 4.91 | 5.38 | 1.89M | 0.00% |
| 2026-11-05 | 5.48 | 5.56 | 5.36 | 5.38 | 1.49M | -0.37% |
| 2026-11-04 | 5.55 | 5.59 | 5.29 | 5.40 | 2.29M | -3.74% |
| 2026-11-03 | 5.76 | 5.79 | 5.58 | 5.61 | 1.09M | -3.28% |
| 2026-11-02 | 6.30 | 6.32 | 5.79 | 5.80 | 2.23M | -9.94% |
| 2026-10-30 | 6.35 | 6.46 | 6.33 | 6.44 | 1.25M | +1.58% |
| 2026-10-29 | 6.42 | 6.45 | 6.28 | 6.34 | 1.44M | -1.40% |
| 2026-10-28 | 6.49 | 6.49 | 6.38 | 6.43 | 1.11M | +0.63% |
| 2026-10-27 | 6.46 | 6.56 | 6.36 | 6.39 | 1.52M | -1.69% |
| 2026-10-26 | 6.51 | 6.57 | 6.45 | 6.50 | 1.23M | -0.91% |
| 2026-10-23 | 6.26 | 6.59 | 6.21 | 6.56 | 1.40M | +5.30% |
| 2026-10-22 | 6.29 | 6.31 | 6.02 | 6.23 | 1.48M | -0.32% |
| 2026-10-21 | 6.22 | 6.28 | 6.17 | 6.25 | 1.23M | +0.16% |
| 2026-10-20 | 6.41 | 6.41 | 6.16 | 6.24 | 1.12M | -1.58% |
| 2026-10-19 | 6.15 | 6.37 | 6.15 | 6.34 | 1.42M | +2.26% |
| 2026-10-16 | 6.06 | 6.24 | 6.06 | 6.20 | 1.31M | +3.16% |
| 2026-10-15 | 6.04 | 6.07 | 5.92 | 6.01 | 1.17M | -0.83% |
| 2026-10-14 | 6.27 | 6.29 | 6.03 | 6.06 | 1.10M | -3.19% |
| 2026-10-13 | 6.12 | 6.28 | 6.08 | 6.26 | 1.12M | +2.62% |
| 2026-10-12 | 6.10 | 6.16 | 6.05 | 6.10 | 958K | +1.50% |
| 2026-10-09 | 5.96 | 6.11 | 5.96 | 6.01 | 1.24M | +0.17% |
| 2026-10-08 | 5.91 | 6.03 | 5.88 | 6.00 | 1.62M | +3.63% |
| 2026-10-07 | 5.85 | 5.92 | 5.74 | 5.79 | 1.19M | +0.17% |
| 2026-10-06 | 5.78 | 5.85 | 5.66 | 5.78 | 895K | -0.17% |
| 2026-10-05 | 5.73 | 5.92 | 5.63 | 5.79 | 1.37M | +1.05% |
| 2026-10-02 | 5.73 | 5.81 | 5.70 | 5.73 | 962K | -1.21% |
| 2026-10-01 | 5.66 | 5.81 | 5.62 | 5.80 | 904K | +2.47% |
| 2026-09-30 | 5.70 | 5.74 | 5.64 | 5.66 | 915K | +0.35% |
| 2026-09-29 | 5.67 | 5.73 | 5.63 | 5.64 | 1.33M | -2.08% |
| 2026-09-28 | 5.91 | 5.91 | 5.76 | 5.76 | 973K | -1.03% |
| 2026-09-25 | 5.85 | 5.88 | 5.75 | 5.82 | 1.27M | -2.02% |
| 2026-09-24 | 5.90 | 6.06 | 5.85 | 5.94 | 1.36M | +1.71% |
| 2026-09-23 | 5.88 | 5.90 | 5.80 | 5.84 | 1.04M | 0.00% |
| 2026-09-22 | 5.83 | 5.98 | 5.79 | 5.84 | 1.20M | -2.01% |
| 2026-09-21 | 6.00 | 6.02 | 5.82 | 5.96 | 1.53M | -1.65% |
| 2026-09-18 | 6.23 | 6.23 | 6.01 | 6.06 | 3.90M | -2.88% |
| 2026-09-17 | 6.06 | 6.25 | 6.04 | 6.24 | 983K | +1.13% |
| 2026-09-16 | 6.39 | 6.43 | 6.15 | 6.17 | 2.01M | -5.37% |
| 2026-09-15 | 6.30 | 6.59 | 6.30 | 6.52 | 1.81M | +3.99% |
| 2026-09-14 | 6.34 | 6.42 | 6.26 | 6.27 | 1.99M | -0.79% |
| 2026-09-11 | 6.18 | 6.32 | 6.17 | 6.32 | 995K | +1.28% |
| 2026-09-10 | 6.26 | 6.34 | 6.08 | 6.24 | 1.42M | +1.13% |
| 2026-09-09 | 6.20 | 6.25 | 6.13 | 6.17 | 1.04M | +1.48% |
| 2026-09-08 | 6.09 | 6.16 | 6.04 | 6.08 | 975K | +1.33% |
| 2026-09-04 | 6.02 | 6.05 | 5.91 | 6.00 | 748K | -0.66% |
| 2026-09-03 | 6.14 | 6.15 | 6.00 | 6.04 | 872K | -1.63% |
| 2026-09-02 | 5.93 | 6.20 | 5.91 | 6.14 | 1.41M | +2.50% |
| 2026-09-01 | 6.01 | 6.03 | 5.91 | 5.99 | 1.43M | +0.84% |
| 2026-08-31 | 5.90 | 6.00 | 5.83 | 5.94 | 1.06M | +2.95% |
| 2026-08-28 | 5.77 | 5.80 | 5.68 | 5.77 | 896K | 0.00% |
EGY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EGY — Frequently Asked Questions
Quick answers to the most common questions about buying EGY stock.
How has EGY stock performed recently?
EGY returned +41.2% over the past year, beating its 5-year annualized CAGR of +7.0%. The stock trades below 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 +41.2% 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 1993-2026, downloadable in CSV format.