Vacasa, Inc. - Class A Common Stock (NQ: VCSA )

4.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 4.340 4.460 4.010 4.350 114,770 +0.18(+4.44%)
May 17, 2024 4.610 4.790 4.160 4.165 189,291 -0.50(-10.81%)
May 16, 2024 4.890 4.960 4.450 4.670 649,219 -0.20(-4.11%)
May 15, 2024 5.350 5.430 4.860 4.870 138,917 -0.43(-8.11%)
May 14, 2024 5.670 5.880 5.270 5.300 111,338 -0.37(-6.53%)
May 13, 2024 5.990 6.250 5.575 5.670 82,805 -0.32(-5.34%)
May 10, 2024 6.010 6.690 5.600 5.990 238,589 -0.52(-7.99%)
May 09, 2024 7.010 7.010 6.200 6.510 110,894 -0.46(-6.60%)
May 08, 2024 7.100 7.275 6.860 6.970 45,506 -0.19(-2.65%)
May 07, 2024 7.120 7.300 7.090 7.160 28,882 +0.11(+1.56%)
May 06, 2024 7.440 7.610 6.870 7.050 83,714 -0.60(-7.84%)
May 03, 2024 7.800 7.800 7.620 7.650 17,858 -0.06(-0.78%)
May 02, 2024 7.670 8.010 7.556 7.710 28,878 +0.05(+0.65%)
May 01, 2024 7.710 7.920 7.440 7.660 38,188 -0.13(-1.67%)
Apr 30, 2024 7.930 8.080 7.590 7.790 68,294 -0.14(-1.77%)
Apr 29, 2024 7.570 8.000 7.450 7.930 88,251 +0.43(+5.73%)
Apr 26, 2024 6.960 8.190 6.800 7.500 172,036 +0.62(+9.01%)
Apr 25, 2024 6.800 7.100 6.750 6.880 95,958 +0.10(+1.47%)
Apr 24, 2024 6.570 6.810 6.380 6.780 25,723 +0.35(+5.44%)
Apr 23, 2024 5.960 6.560 5.850 6.430 50,839 +0.55(+9.35%)
Apr 22, 2024 6.050 6.100 5.620 5.880 57,054 -0.09(-1.51%)
Apr 19, 2024 5.980 6.090 5.850 5.970 38,001 -0.03(-0.50%)
Apr 18, 2024 5.870 6.040 5.820 6.000 37,005 +0.11(+1.87%)
Apr 17, 2024 6.040 6.040 5.750 5.890 31,614 -0.11(-1.83%)
Apr 16, 2024 5.910 6.090 5.880 6.000 40,540 +0.05(+0.84%)
Apr 15, 2024 6.000 6.054 5.720 5.950 59,956 -0.14(-2.30%)
Apr 12, 2024 5.910 6.120 5.810 6.090 45,491 +0.21(+3.57%)
Apr 11, 2024 6.280 6.280 5.880 5.880 37,588 -0.29(-4.70%)
Apr 10, 2024 6.320 6.390 6.120 6.170 34,969 -0.27(-4.19%)
Apr 09, 2024 6.300 6.440 6.220 6.440 31,662 +0.18(+2.88%)
Apr 08, 2024 6.420 6.490 6.240 6.260 80,749 -0.06(-0.95%)
Apr 05, 2024 6.220 6.420 6.220 6.320 32,277 +0.12(+1.94%)
Apr 04, 2024 6.330 6.440 6.150 6.200 70,791 -0.16(-2.52%)
Apr 03, 2024 6.290 6.430 6.120 6.360 48,116 +0.12(+1.92%)
Apr 02, 2024 6.480 6.720 6.200 6.240 53,677 -0.31(-4.73%)
Apr 01, 2024 6.860 7.030 6.450 6.550 87,620 -0.27(-3.96%)
Mar 28, 2024 7.090 7.090 6.780 6.820 155,856 -0.29(-4.08%)
Mar 27, 2024 7.100 7.110 6.660 7.110 128,424 +0.04(+0.57%)
Mar 26, 2024 7.160 7.180 6.650 7.070 194,725 -0.17(-2.35%)
Mar 25, 2024 7.170 7.370 6.800 7.240 121,802 +0.08(+1.12%)
Mar 22, 2024 7.140 7.400 6.840 7.160 67,857 -0.08(-1.10%)
Mar 21, 2024 6.810 7.250 6.720 7.240 113,664 +0.39(+5.69%)
Mar 20, 2024 6.500 7.035 6.400 6.850 173,571 +0.25(+3.79%)
Mar 19, 2024 6.480 6.630 6.310 6.600 156,481 +0.13(+2.01%)
Mar 18, 2024 6.410 6.480 6.160 6.470 85,226 +0.15(+2.37%)
Mar 15, 2024 6.230 6.415 6.210 6.320 92,479 +0.02(+0.32%)
Mar 14, 2024 6.500 6.600 6.190 6.300 155,951 -0.28(-4.26%)
Mar 13, 2024 6.480 7.120 6.480 6.580 59,770 +0.22(+3.46%)
Mar 12, 2024 6.950 7.035 6.210 6.360 122,393 -0.59(-8.49%)
Mar 11, 2024 6.900 7.250 6.740 6.950 96,318 +0.04(+0.58%)
Mar 08, 2024 7.580 7.610 6.800 6.910 82,214 -0.69(-9.08%)
Mar 07, 2024 7.760 7.890 7.440 7.600 46,735 -0.19(-2.44%)
Mar 06, 2024 7.810 7.900 7.520 7.790 99,850 -0.01(-0.19%)
Mar 05, 2024 7.870 8.020 7.730 7.805 84,666 +0.06(+0.84%)
Mar 04, 2024 9.000 9.000 7.700 7.740 110,798 -1.33(-14.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.