>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding EGY »    EGY Split History »
Home Free Dividend Report EGY Dividend History EGY Historical Stock Prices Preferred Stock Newsletter EGY Options Chain EGY Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
EGY Historical Price Range
Date Open High Low Close Volume
08/12/2026 $5.82 $5.85 $5.70 $5.72 1.32M
08/13/2026 $5.61 $5.73 $5.53 $5.63 1.32M
08/14/2026 $5.71 $5.81 $5.67 $5.78 1.01M
08/17/2026 $5.80 $5.92 $5.71 $5.85 1.12M
08/18/2026 $5.95 $5.95 $5.75 $5.83 1.08M
About VAALCO Energy
VAALCO Energy, Inc. is an independent energy company with a diverse portfolio of production, development and exploration assets across Gabon, Egypt, Cote d'Ivoire, Equatorial Guinea, and Canada. It is engaged in the acquisition, exploration, development and production of crude oil, natural gas and natural gas liquids. It owns a working interest in, and is the operator of, the Etame PSC related to the Etame Marin block located offshore Gabon in West Africa. The Etame Marin block covers an area of about 46,200 gross acres located 20 miles offshore in water depths of about 250 feet. It owns an interest in an undeveloped block offshore Equatorial Guinea, West Africa.
EGY historical stock prices picture
VAALCO Energy (EGY) has the following price history information. Looking back at EGY historical stock prices for the last five trading days, on August 12, 2026, EGY opened at $5.82, traded as high as $5.85 and as low as $5.70, and closed at $5.72. Trading volume was a total of 1.32M shares. On August 13, 2026, EGY opened at $5.61, traded as high as $5.73 and as low as $5.53, and closed at $5.63. Trading volume was a total of 1.32M shares. On August 14, 2026, EGY opened at $5.71, traded as high as $5.81 and as low as $5.67, and closed at $5.78. Trading volume was a total of 1.01M shares. On August 17, 2026, EGY opened at $5.80, traded as high as $5.92 and as low as $5.71, and closed at $5.85. Trading volume was a total of 1.12M shares. On August 18, 2026, EGY opened at $5.95, traded as high as $5.95 and as low as $5.75, and closed at $5.83. Trading volume was a total of 1.08M shares.

EGY Historical Stock Prices By Date:

EGY historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into VAALCO Energy shares, starting with a $10,000 purchase of EGY, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 08/22/2016
End date: 08/18/2026
Start price/share: $1.02
End price/share: $5.83
Starting shares: 9,803.92
Ending shares: 12,211.82
Dividends reinvested/share: $1.01
Total return: 611.95%
Average Annual Total Return: 21.70%
Starting investment: $10,000.00
Ending investment: $71,193.19
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/22/2016
End date: 08/18/2026
Start price/share: $1.02
End price/share: $5.83
Dividends collected/share: $1.01
Total return: 570.98%
Average Annual Total Return: 20.98%
Starting investment: $10,000.00
Ending investment: $67,093.83
Years: 9.99
EGY Historical Closing Prices
Date Close
08/12/2026$5.72
08/13/2026$5.63
08/14/2026$5.78
08/17/2026$5.85
08/18/2026$5.83
Energy Historical Prices
EGY is categorized under the Energy sector; below are some other companies in the same sector:

EMES Historical Stock Prices
ENB Historical Stock Prices
ENBL Historical Stock Prices
END Historical Stock Prices
ENG Historical Stock Prices
ENLC Historical Stock Prices
ENLK Historical Stock Prices
ENRJ Historical Stock Prices
ENSV Historical Stock Prices
EOG Historical Stock Prices

Also explore: EGY shares outstanding history

Email EnvelopeFree EGY Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

EGY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.