VAALCO Energy, Inc.
EGYNYSEEnergy● Active
$5.52
+$0.23(+4.36%)
Market Cap$575556308
P/E Ratio—
52W High$6.72
52W Low$3.3
VAALCO Energy, Inc.（EGY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
egy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.77
Jun 6, 2022
-37.2% from here
5-Year Low5Y
$2.06
Aug 20, 2021
+167.2% from low
IPO Priceadj.
$11.50
Jan 29, 1993
-52.1% since IPO
1 Year Ago
$3.56
Jun 9, 2025
+54.6% in 1Y
5 Years Ago
$3.35
Jun 8, 2021
+64.3% in 5Y
10 Years Ago
$1.13
Jun 8, 2016
+387.2% in 10Y
Historical Price Data · EGY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.43 | $5.56 | $5.42 | $5.50 | $5.50 | 259K | +1.20% |
| Jun 5, 2026 | $5.58 | $5.63 | $5.27 | $5.29 | $5.29 | 1.2M | -5.20% |
| Jun 4, 2026 | $5.40 | $5.64 | $5.36 | $5.61 | $5.61 | 750K | +3.89% |
| Jun 3, 2026 | $5.44 | $5.59 | $5.37 | $5.47 | $5.47 | 1.5M | +0.55% |
| Jun 2, 2026 | $5.44 | $5.52 | $5.41 | $5.41 | $5.41 | 779K | -0.55% |
| Jun 1, 2026 | $5.34 | $5.51 | $5.34 | $5.44 | $5.44 | 1.3M | +1.87% |
| May 29, 2026 | $5.26 | $5.27 | $5.12 | $5.22 | $5.22 | 1.3M | -0.76% |
| May 28, 2026 | $5.43 | $5.44 | $5.30 | $5.32 | $5.32 | 831K | -2.03% |
| May 27, 2026 | $5.41 | $5.41 | $5.29 | $5.31 | $5.31 | 1.2M | -1.85% |
| May 26, 2026 | $5.63 | $5.71 | $5.52 | $5.52 | $5.52 | 1.2M | -1.95% |
| May 22, 2026 | $5.78 | $5.78 | $5.67 | $5.72 | $5.72 | 1.1M | -1.04% |
| May 21, 2026 | $6.00 | $6.03 | $5.82 | $5.87 | $5.87 | 1.5M | -2.17% |
| May 20, 2026 | $5.93 | $6.12 | $5.81 | $5.87 | $5.87 | 1.4M | -1.01% |
| May 19, 2026 | $6.13 | $6.14 | $5.97 | $5.98 | $5.98 | 969K | -2.45% |
| May 18, 2026 | $5.90 | $6.17 | $5.86 | $6.07 | $6.07 | 1.1M | +2.88% |
| May 15, 2026 | $6.11 | $6.11 | $5.94 | $5.98 | $5.98 | 1.2M | -2.13% |
| May 14, 2026 | $6.00 | $6.10 | $5.98 | $6.00 | $6.00 | 968K | +0.00% |
| May 13, 2026 | $6.09 | $6.15 | $6.01 | $6.06 | $6.06 | 1.1M | -0.49% |
| May 12, 2026 | $6.16 | $6.17 | $5.97 | $6.07 | $6.07 | 1.3M | -1.46% |
| May 11, 2026 | $5.82 | $6.08 | $5.79 | $6.06 | $6.06 | 1.9M | +4.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EGY
Jan 1 → Dec 31 · 6 years2026+51.8%$3.62 → $5.50
+51.8%
2025-19.1%$4.50 → $3.64
-19.1%
2024-2.2%$4.47 → $4.37
-2.2%
2023-0.2%$4.50 → $4.49
-0.2%
2022+42.5%$3.20 → $4.56
+42.5%
2021-3.6%$3.33 → $3.21
-3.6%
Best Year2026 · +51.8%
Worst Year2025 · -19.1%
Positive Years2 / 6
Avg Annual Return+11.5%
6Y Total Return+65.0%
6Y CAGR~+8.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in EGY?
If you invested $1,000 in EGY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,872
Total Return+387.2%
CAGR~+17.2% / yr
Profit+$3,872
Based on Jun 8, 2016 · $1.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
VAALCO Energy, Inc.（EGY）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EGY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EGY 历史股价FMP 日线复权 OHLCV