Skip to main content

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

4.190 -0.040 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.270 4.460 4.190 4.190 21,287 -0.04(-0.95%)
Jul 18, 2024 4.410 4.520 4.200 4.230 130,715 -0.21(-4.73%)
Jul 17, 2024 4.490 4.557 4.240 4.440 32,137 -0.11(-2.42%)
Jul 16, 2024 4.590 4.645 4.470 4.550 56,568 -0.06(-1.30%)
Jul 15, 2024 4.520 4.610 4.380 4.610 80,639 +0.15(+3.36%)
Jul 12, 2024 4.500 4.705 4.320 4.460 35,965 -0.03(-0.67%)
Jul 11, 2024 4.460 4.610 4.381 4.490 30,864 +0.11(+2.51%)
Jul 10, 2024 4.190 4.430 4.190 4.380 17,600 +0.14(+3.30%)
Jul 09, 2024 4.460 4.460 4.190 4.240 35,301 -0.23(-5.15%)
Jul 08, 2024 4.510 4.790 4.330 4.470 77,347 -0.04(-0.89%)
Jul 05, 2024 4.410 4.660 4.360 4.510 21,566 +0.02(+0.45%)
Jul 03, 2024 4.460 4.690 4.420 4.490 32,067 -0.00(-0.11%)
Jul 02, 2024 4.420 4.510 4.320 4.495 17,447 +0.04(+0.78%)
Jul 01, 2024 4.810 4.810 4.320 4.460 77,042 -0.41(-8.42%)
Jun 28, 2024 4.640 5.070 4.440 4.870 1,173,910 +0.21(+4.51%)
Jun 27, 2024 4.940 5.220 4.560 4.660 116,352 -0.27(-5.48%)
Jun 26, 2024 4.180 5.000 4.180 4.930 121,684 +0.66(+15.46%)
Jun 25, 2024 4.410 4.510 4.200 4.270 112,886 -0.17(-3.83%)
Jun 24, 2024 4.360 4.646 4.160 4.440 70,601 +0.08(+1.83%)
Jun 21, 2024 4.510 4.560 4.295 4.360 122,473 -0.15(-3.33%)
Jun 20, 2024 5.360 5.500 4.510 4.510 129,432 -1.06(-19.03%)
Jun 18, 2024 4.520 6.250 4.500 5.570 458,602 +1.05(+23.23%)
Jun 17, 2024 4.390 4.640 4.330 4.520 76,237 +0.12(+2.73%)
Jun 14, 2024 4.310 4.500 4.310 4.400 32,234 +0.06(+1.38%)
Jun 13, 2024 4.280 4.430 4.160 4.340 33,413 +0.11(+2.60%)
Jun 12, 2024 4.350 4.710 4.190 4.230 42,941 -0.05(-1.17%)
Jun 11, 2024 4.060 4.300 4.060 4.280 45,341 +0.20(+4.90%)
Jun 10, 2024 4.200 4.330 4.080 4.080 33,052 -0.04(-0.97%)
Jun 07, 2024 4.150 4.280 4.010 4.120 57,793 -0.14(-3.29%)
Jun 06, 2024 4.200 4.410 4.200 4.260 34,493 +0.06(+1.43%)
Jun 05, 2024 4.130 4.340 4.120 4.200 39,650 +0.13(+3.19%)
Jun 04, 2024 4.380 4.530 4.070 4.070 55,193 -0.34(-7.71%)
Jun 03, 2024 4.610 4.740 4.350 4.410 58,799 -0.19(-4.13%)
May 31, 2024 4.880 4.880 4.480 4.600 63,444 -0.30(-6.12%)
May 30, 2024 4.280 4.920 4.150 4.900 207,687 +0.84(+20.69%)
May 29, 2024 3.850 4.320 3.820 4.060 163,290 +0.21(+5.45%)
May 28, 2024 4.600 4.600 3.820 3.850 215,772 -0.74(-16.12%)
May 24, 2024 4.360 4.740 4.360 4.590 126,946 +0.40(+9.55%)
May 23, 2024 4.470 4.610 4.190 4.190 113,337 -0.27(-6.05%)
May 22, 2024 4.850 4.850 4.420 4.460 103,118 -0.38(-7.85%)
May 21, 2024 4.240 4.900 4.190 4.840 116,069 +0.49(+11.26%)
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%)
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.