VAALCO Energy, Inc. ( EGY) - Price History
Monthly price history for EGY (VAALCO Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.44 | $5.44 |
| May 2026 | $5.22 | $5.22 |
| April 2026 | $6.50 | $6.57 |
| March 2026 | $6.27 | $6.34 |
| February 2026 | $5.10 | $5.15 |
| January 2026 | $5.02 | $5.14 |
| December 2025 | $3.56 | $3.64 |
| November 2025 | $3.50 | $3.58 |
| October 2025 | $3.77 | $3.93 |
| September 2025 | $3.86 | $4.02 |
| August 2025 | $3.72 | $3.88 |
| July 2025 | $3.51 | $3.72 |
| June 2025 | $3.41 | $3.61 |
| May 2025 | $2.99 | $3.17 |
| April 2025 | $3.03 | $3.27 |
| March 2025 | $3.48 | $3.76 |
| February 2025 | $3.70 | $4 |
| January 2025 | $3.74 | $4.10 |
| December 2024 | $3.99 | $4.37 |
| November 2024 | $4.67 | $5.12 |
| October 2024 | $4.82 | $5.34 |
| September 2024 | $5.18 | $5.74 |
| August 2024 | $5.87 | $6.51 |
| July 2024 | $6.39 | $7.16 |
| June 2024 | $5.60 | $6.27 |
| May 2024 | $5.70 | $6.38 |
| April 2024 | $5.66 | $6.40 |
| March 2024 | $6.16 | $6.97 |
| February 2024 | $3.88 | $4.46 |
| January 2024 | $3.71 | $4.26 |
| December 2023 | $3.91 | $4.49 |
| November 2023 | $4.05 | $4.65 |
| October 2023 | $3.84 | $4.47 |
| September 2023 | $3.77 | $4.39 |
| August 2023 | $3.56 | $4.14 |
| July 2023 | $3.77 | $4.45 |
| June 2023 | $3.19 | $3.76 |
| May 2023 | $3.27 | $3.86 |
| April 2023 | $3.57 | $4.28 |
| March 2023 | $3.78 | $4.53 |
| February 2023 | $3.85 | $4.69 |
| January 2023 | $3.82 | $4.65 |
| December 2022 | $3.75 | $4.56 |
| November 2022 | $4.26 | $5.18 |
| October 2022 | $4.21 | $5.15 |
| September 2022 | $3.56 | $4.36 |
| August 2022 | $4.09 | $5.01 |
| July 2022 | $4.81 | $5.93 |
| June 2022 | $5.63 | $6.94 |
| May 2022 | $6.22 | $7.66 |
| April 2022 | $5.28 | $6.54 |
| March 2022 | $5.27 | $6.53 |
| February 2022 | $4.55 | $5.64 |
| January 2022 | $3.94 | $4.91 |
| December 2021 | $2.58 | $3.21 |
| November 2021 | $2.46 | $3.06 |
| October 2021 | $2.51 | $3.13 |
| September 2021 | $2.36 | $2.94 |
| August 2021 | $1.97 | $2.45 |
| July 2021 | $2.29 | $2.85 |
| June 2021 | $2.61 | $3.25 |
| May 2021 | $2.22 | $2.76 |
| April 2021 | $1.93 | $2.40 |
| March 2021 | $1.80 | $2.24 |
| February 2021 | $2.63 | $3.28 |
| January 2021 | $1.75 | $2.18 |
| December 2020 | $1.42 | $1.77 |
| November 2020 | $1.28 | $1.60 |
| October 2020 | $0.68 | $0.85 |
| September 2020 | $0.80 | $1 |
| August 2020 | $0.85 | $1.06 |
| July 2020 | $0.92 | $1.15 |
| June 2020 | $1 | $1.24 |
| May 2020 | $0.80 | $0.99 |
| April 2020 | $0.74 | $0.93 |
| March 2020 | $0.72 | $0.90 |
| February 2020 | $1.60 | $2 |
| January 2020 | $1.80 | $2.24 |
| December 2019 | $1.78 | $2.22 |
| November 2019 | $1.47 | $1.83 |
| October 2019 | $1.60 | $1.99 |
| September 2019 | $1.63 | $2.03 |
| August 2019 | $1.44 | $1.80 |
| July 2019 | $1.40 | $1.75 |
| June 2019 | $1.34 | $1.67 |
| May 2019 | $1.28 | $1.59 |
| April 2019 | $1.85 | $2.31 |
| March 2019 | $1.80 | $2.24 |
| February 2019 | $1.87 | $2.33 |
| January 2019 | $1.48 | $1.84 |
| December 2018 | $1.18 | $1.47 |
| November 2018 | $1.31 | $1.63 |
| October 2018 | $1.59 | $1.98 |
| September 2018 | $2.19 | $2.73 |
| August 2018 | $1.94 | $2.42 |
| July 2018 | $2.44 | $3.04 |
| June 2018 | $2.19 | $2.73 |
| May 2018 | $1.79 | $2.23 |
| April 2018 | $0.78 | $0.97 |
| March 2018 | $0.69 | $0.86 |
| February 2018 | $0.69 | $0.86 |
| January 2018 | $0.67 | $0.83 |
| December 2017 | $0.56 | $0.70 |
| November 2017 | $0.60 | $0.75 |
| October 2017 | $0.63 | $0.79 |
| September 2017 | $0.66 | $0.82 |
| August 2017 | $0.58 | $0.73 |
| July 2017 | $0.75 | $0.93 |
| June 2017 | $0.75 | $0.94 |
| May 2017 | $0.82 | $1.02 |
| April 2017 | $0.80 | $1 |
| March 2017 | $0.74 | $0.92 |
| February 2017 | $0.90 | $1.12 |
| January 2017 | $0.94 | $1.17 |
| December 2016 | $0.84 | $1.04 |
| November 2016 | $0.62 | $0.77 |
| October 2016 | $0.63 | $0.79 |
| September 2016 | $0.75 | $0.93 |
| August 2016 | $0.85 | $1.06 |
| July 2016 | $0.68 | $0.85 |
| June 2016 | $0.85 | $1.06 |
| May 2016 | $0.87 | $1.08 |
| April 2016 | $0.99 | $1.23 |
| March 2016 | $0.76 | $0.94 |
| February 2016 | $0.85 | $1.06 |
| January 2016 | $1.13 | $1.41 |
| December 2015 | $1.28 | $1.60 |
| November 2015 | $1.65 | $2.05 |
| October 2015 | $1.48 | $1.84 |
| September 2015 | $1.36 | $1.70 |
| August 2015 | $1.43 | $1.78 |
| July 2015 | $1.06 | $1.32 |
| June 2015 | $1.72 | $2.14 |
| May 2015 | $1.79 | $2.23 |
| April 2015 | $1.98 | $2.47 |
| March 2015 | $1.97 | $2.45 |
| February 2015 | $3.88 | $4.84 |
| January 2015 | $4.45 | $5.54 |
| December 2014 | $3.66 | $4.56 |
| November 2014 | $4.60 | $5.73 |
| October 2014 | $5.96 | $7.42 |
| September 2014 | $6.82 | $8.50 |
| August 2014 | $7.34 | $9.15 |
| July 2014 | $5.54 | $6.90 |
| June 2014 | $5.80 | $7.23 |
| May 2014 | $5.22 | $6.50 |
| April 2014 | $7.40 | $9.22 |
| March 2014 | $6.86 | $8.55 |
| February 2014 | $5.35 | $6.66 |
| January 2014 | $4.83 | $6.02 |
| December 2013 | $5.53 | $6.89 |
| November 2013 | $4.86 | $6.05 |
| October 2013 | $4.23 | $5.27 |
| September 2013 | $4.48 | $5.58 |
| August 2013 | $4.46 | $5.56 |
| July 2013 | $4.98 | $6.20 |
| June 2013 | $4.59 | $5.72 |
| May 2013 | $4.91 | $6.12 |
| April 2013 | $5.39 | $6.72 |
| March 2013 | $6.09 | $7.59 |
| February 2013 | $6.51 | $8.11 |
| January 2013 | $6.82 | $8.49 |
| December 2012 | $6.94 | $8.65 |
| November 2012 | $6.80 | $8.47 |
| October 2012 | $6.56 | $8.17 |
| September 2012 | $6.86 | $8.55 |
| August 2012 | $5.95 | $7.41 |
| July 2012 | $5.88 | $7.33 |
| June 2012 | $6.93 | $8.63 |
| May 2012 | $6.85 | $8.53 |
| April 2012 | $7.28 | $9.07 |
| March 2012 | $7.59 | $9.45 |
| February 2012 | $6.33 | $7.89 |
| January 2012 | $4.99 | $6.22 |
| December 2011 | $4.85 | $6.04 |
| November 2011 | $5.06 | $6.30 |
| October 2011 | $5.47 | $6.81 |
| September 2011 | $3.90 | $4.86 |
| August 2011 | $5.11 | $6.37 |
| July 2011 | $5.35 | $6.66 |
| June 2011 | $4.83 | $6.02 |
| May 2011 | $5.70 | $7.10 |
| April 2011 | $5.60 | $6.97 |
| March 2011 | $6.23 | $7.76 |
| February 2011 | $6.44 | $8.02 |
| January 2011 | $5.84 | $7.28 |
| December 2010 | $5.75 | $7.16 |
| November 2010 | $5.93 | $7.39 |
| October 2010 | $4.72 | $5.88 |
| September 2010 | $4.61 | $5.74 |
| August 2010 | $4.57 | $5.69 |
| July 2010 | $4.79 | $5.97 |
| June 2010 | $4.50 | $5.60 |
| May 2010 | $4.29 | $5.34 |
| April 2010 | $4.50 | $5.61 |
| March 2010 | $3.96 | $4.94 |
| February 2010 | $3.43 | $4.27 |
| January 2010 | $3.40 | $4.23 |
| December 2009 | $3.65 | $4.55 |
| November 2009 | $3.36 | $4.19 |
| October 2009 | $3.42 | $4.26 |
| September 2009 | $3.69 | $4.60 |
| August 2009 | $3.79 | $4.72 |
| July 2009 | $3.56 | $4.43 |
| June 2009 | $3.40 | $4.23 |
| May 2009 | $3.66 | $4.56 |
| April 2009 | $3.83 | $4.77 |
| March 2009 | $4.24 | $5.29 |
| February 2009 | $4.57 | $5.70 |
| January 2009 | $6.03 | $7.51 |
| December 2008 | $5.97 | $7.44 |
| November 2008 | $5.06 | $6.30 |
| October 2008 | $4.25 | $5.30 |
| September 2008 | $5.49 | $6.84 |
| August 2008 | $6.28 | $7.83 |
| July 2008 | $5.26 | $6.55 |
| June 2008 | $6.80 | $8.47 |
| May 2008 | $5.91 | $7.36 |
| April 2008 | $5.20 | $6.48 |
| March 2008 | $3.99 | $4.97 |
| February 2008 | $3.58 | $4.46 |
| January 2008 | $3.60 | $4.49 |
| December 2007 | $3.73 | $4.65 |
| November 2007 | $3.50 | $4.36 |
| October 2007 | $4.08 | $5.08 |
| September 2007 | $3.67 | $4.57 |
| August 2007 | $3.15 | $3.92 |
| July 2007 | $3.82 | $4.76 |
| June 2007 | $3.88 | $4.83 |
| May 2007 | $3.84 | $4.79 |
| April 2007 | $4.33 | $5.40 |
| March 2007 | $4.16 | $5.18 |
| February 2007 | $5.15 | $6.42 |
| January 2007 | $5.22 | $6.51 |
| December 2006 | $5.42 | $6.75 |
| November 2006 | $6.73 | $8.39 |
| October 2006 | $6.65 | $8.29 |
| September 2006 | $5.76 | $7.18 |
| August 2006 | $6.60 | $8.22 |
| July 2006 | $7.30 | $9.09 |
| June 2006 | $7.83 | $9.76 |
| May 2006 | $5.67 | $7.06 |
| April 2006 | $5.70 | $7.10 |
| March 2006 | $5.34 | $6.66 |
| February 2006 | $5.26 | $6.55 |
| January 2006 | $4.90 | $6.10 |
| December 2005 | $3.40 | $4.24 |
| November 2005 | $3.23 | $4.03 |
| October 2005 | $2.80 | $3.49 |
| September 2005 | $3.24 | $4.04 |
| August 2005 | $3.61 | $4.50 |
| July 2005 | $3.59 | $4.47 |
| June 2005 | $2.78 | $3.46 |
| May 2005 | $2.60 | $3.24 |
| April 2005 | $2.81 | $3.50 |
| March 2005 | $3.07 | $3.83 |
| February 2005 | $3.91 | $4.87 |
| January 2005 | $3.22 | $4.01 |
| December 2004 | $3.11 | $3.88 |
| November 2004 | $3.53 | $4.40 |
| October 2004 | $3.86 | $4.81 |
| September 2004 | $4.04 | $5.04 |
| August 2004 | $2.71 | $3.38 |
| July 2004 | $2.81 | $3.50 |
| June 2004 | $1.52 | $1.90 |
| May 2004 | $1.52 | $1.90 |
| April 2004 | $1.46 | $1.82 |
| March 2004 | $1.56 | $1.95 |
| February 2004 | $1.60 | $2 |
| January 2004 | $1.73 | $2.15 |
| December 2003 | $1.12 | $1.40 |
| November 2003 | $0.93 | $1.16 |
| October 2003 | $0.93 | $1.16 |
| September 2003 | $0.83 | $1.03 |
| August 2003 | $0.78 | $0.97 |
| July 2003 | $0.77 | $0.96 |
| June 2003 | $0.78 | $0.97 |
| May 2003 | $0.96 | $1.19 |
| April 2003 | $1 | $1.24 |
| March 2003 | $1 | $1.25 |
| February 2003 | $0.96 | $1.20 |
| January 2003 | $1.12 | $1.39 |
| December 2002 | $1.18 | $1.47 |
| November 2002 | $1.19 | $1.48 |
| October 2002 | $0.96 | $1.20 |
| September 2002 | $0.96 | $1.20 |
| August 2002 | $0.96 | $1.20 |
| July 2002 | $0.89 | $1.11 |
| June 2002 | $0.83 | $1.03 |
| May 2002 | $0.66 | $0.82 |
| April 2002 | $0.37 | $0.46 |
| March 2002 | $0.38 | $0.47 |
| February 2002 | $0.38 | $0.48 |
| January 2002 | $0.40 | $0.50 |
| December 2001 | $0.44 | $0.55 |
| November 2001 | $0.57 | $0.71 |
| October 2001 | $0.62 | $0.77 |
| September 2001 | $0.67 | $0.84 |
| August 2001 | $0.76 | $0.95 |
| July 2001 | $0.85 | $1.06 |
| June 2001 | $0.88 | $1.10 |
| May 2001 | $0.48 | $0.60 |
| April 2001 | $0.48 | $0.60 |
| March 2001 | $0.44 | $0.55 |
| February 2001 | $0.28 | $0.35 |
| January 2001 | $0.33 | $0.41 |
| December 2000 | $0.30 | $0.38 |
| November 2000 | $0.25 | $0.31 |
| October 2000 | $0.23 | $0.28 |
| September 2000 | $0.30 | $0.38 |
| August 2000 | $0.35 | $0.44 |
| July 2000 | $0.33 | $0.41 |
| June 2000 | $0.20 | $0.25 |
| May 2000 | $0.15 | $0.19 |
| April 2000 | $0.20 | $0.25 |
| March 2000 | $0.20 | $0.25 |
| February 2000 | $0.45 | $0.56 |
| January 2000 | $0.45 | $0.56 |
| December 1999 | $0.50 | $0.62 |
| November 1999 | $0.53 | $0.66 |
| October 1999 | $0.50 | $0.62 |
| September 1999 | $0.48 | $0.59 |
| August 1999 | $0.40 | $0.50 |
| July 1999 | $0.35 | $0.44 |
| June 1999 | $0.40 | $0.50 |
| May 1999 | $0.30 | $0.38 |
| April 1999 | $0.40 | $0.50 |
| March 1999 | $0.22 | $0.28 |
| February 1999 | $0.30 | $0.38 |
| January 1999 | $0.43 | $0.53 |
| December 1998 | $0.71 | $0.89 |
| November 1998 | $0.65 | $0.81 |
| October 1998 | $1 | $1.25 |
| September 1998 | $1.10 | $1.38 |
| August 1998 | $1.30 | $1.62 |
| July 1998 | $1.63 | $2.03 |
| June 1998 | $2.41 | $3 |
| May 1998 | $2.21 | $2.75 |
| April 1998 | $2.41 | $3 |
| March 1998 | $2.16 | $2.69 |
| February 1998 | $2.21 | $2.75 |
| January 1998 | $1.53 | $1.90 |
| December 1997 | $1.55 | $1.94 |
| November 1997 | $1.58 | $1.97 |
| October 1997 | $1.63 | $2.03 |
| September 1997 | $1.86 | $2.31 |
| August 1997 | $1.60 | $2 |
| July 1997 | $1.45 | $1.81 |
| June 1997 | $0.75 | $0.94 |
| May 1997 | $0.80 | $1 |
| April 1997 | $0.60 | $0.75 |
| March 1997 | $0.55 | $0.69 |
| February 1997 | $0.43 | $0.53 |
| January 1997 | $0.53 | $0.66 |
| December 1996 | $0.22 | $0.28 |
| November 1996 | $0.30 | $0.38 |
| October 1996 | $0.25 | $0.31 |
| September 1996 | $0.22 | $0.28 |
| August 1996 | $0.25 | $0.31 |
| July 1996 | $0.25 | $0.31 |
| June 1996 | $0.25 | $0.31 |
| May 1996 | $0.25 | $0.31 |
| April 1996 | $0.45 | $0.56 |
| March 1996 | $0.65 | $0.81 |
| February 1996 | $0.85 | $1.06 |
| January 1996 | $0.30 | $0.38 |
| December 1995 | $0.15 | $0.19 |
| November 1995 | $0.17 | $0.22 |
| October 1995 | $0.20 | $0.25 |
| September 1995 | $0.40 | $0.50 |
| August 1995 | $0.40 | $0.50 |
| July 1995 | $0.35 | $0.44 |
| June 1995 | $0.30 | $0.38 |
| May 1995 | $0.55 | $0.69 |
| April 1995 | $0.40 | $0.50 |
| March 1995 | $0.49 | $0.62 |
| February 1995 | $0.49 | $0.62 |
| January 1995 | $0.49 | $0.62 |
| December 1994 | $0.49 | $0.62 |
| November 1994 | $0.40 | $0.50 |
| October 1994 | $1.25 | $1.56 |
| September 1994 | $1.60 | $2 |
| August 1994 | $1.70 | $2.12 |
| July 1994 | $2.20 | $2.75 |
| June 1994 | $2.41 | $3 |
| May 1994 | $3.31 | $4.12 |
| April 1994 | $3.61 | $4.50 |
| March 1994 | $3.01 | $3.75 |
| February 1994 | $4.11 | $5.12 |
| January 1994 | $4.41 | $5.50 |
| December 1993 | $4.21 | $5.25 |
| November 1993 | $6.02 | $7.50 |
| October 1993 | $5.62 | $7 |
| September 1993 | $5.82 | $7.25 |
| August 1993 | $6.42 | $8 |
| July 1993 | $7.22 | $9 |
| June 1993 | $8.02 | $10 |
| May 1993 | $8.43 | $10.50 |
| April 1993 | $12.34 | $15.38 |
| March 1993 | $8.83 | $11 |
| February 1993 | $8.43 | $10.50 |
| January 1993 | $9.23 | $11.50 |
EGY
Price: $5.44
52 week price:
Dividend Yield: 4.50%
5-year range yield:
Forward Dividend Yield: 4.46%
Payout Ratio: 31.25%
Payout Ratio Range:
Dividend Per Share: 0.25 USD
Earnings Per Share: -1.37 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 932200
Ebitda: 23.8 millionMarket Capitalization: 579.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%