Skip to main content

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

4.440 +0.080 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.