Vacasa, Inc. (VCSA)
NASDAQ: VCSA · Real-Time Price · USD
5.38
-0.04 (-0.74%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Vacasa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 5.38 | 5.40 | 5.35 | 5.39 | 5.39 | -0.65% | 124,559 |
| Apr 17, 2025 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 0.56% | 160,129 |
| Apr 16, 2025 | 5.37 | 5.40 | 5.36 | 5.39 | 5.39 | - | 249,122 |
| Apr 15, 2025 | 5.41 | 5.43 | 5.36 | 5.39 | 5.39 | - | 240,291 |
| Apr 14, 2025 | 5.40 | 5.50 | 5.35 | 5.39 | 5.39 | - | 237,396 |
| Apr 11, 2025 | 5.36 | 5.39 | 5.35 | 5.39 | 5.39 | 0.75% | 426,191 |
| Apr 10, 2025 | 5.38 | 5.41 | 5.34 | 5.35 | 5.35 | -0.19% | 531,481 |
| Apr 9, 2025 | 5.39 | 5.54 | 5.35 | 5.36 | 5.36 | -0.56% | 561,701 |
| Apr 8, 2025 | 5.59 | 5.61 | 5.36 | 5.39 | 5.39 | -1.82% | 185,794 |
| Apr 7, 2025 | 5.35 | 5.67 | 5.35 | 5.49 | 5.49 | 0.92% | 483,957 |
| Apr 4, 2025 | 5.35 | 5.47 | 5.34 | 5.44 | 5.44 | 0.74% | 300,320 |
| Apr 3, 2025 | 5.33 | 5.45 | 5.33 | 5.40 | 5.40 | -0.74% | 150,298 |
| Apr 2, 2025 | 5.35 | 5.47 | 5.35 | 5.44 | 5.44 | 0.93% | 138,678 |
| Apr 1, 2025 | 5.41 | 5.46 | 5.34 | 5.39 | 5.39 | 0.19% | 223,333 |
| Mar 31, 2025 | 5.35 | 5.43 | 5.35 | 5.38 | 5.38 | - | 101,471 |
| Mar 28, 2025 | 5.41 | 5.43 | 5.34 | 5.38 | 5.38 | -0.55% | 86,902 |
| Mar 27, 2025 | 5.37 | 5.43 | 5.37 | 5.41 | 5.41 | 0.19% | 65,544 |
| Mar 26, 2025 | 5.37 | 5.41 | 5.35 | 5.40 | 5.40 | 0.56% | 69,417 |
| Mar 25, 2025 | 5.41 | 5.41 | 5.36 | 5.37 | 5.37 | -1.01% | 65,150 |
| Mar 24, 2025 | 5.50 | 5.61 | 5.41 | 5.43 | 5.43 | -1.18% | 224,100 |
| Mar 21, 2025 | 5.35 | 5.52 | 5.35 | 5.49 | 5.49 | 1.67% | 149,012 |
| Mar 20, 2025 | 5.46 | 5.58 | 5.39 | 5.40 | 5.40 | -2.00% | 80,460 |
| Mar 19, 2025 | 5.52 | 5.57 | 5.45 | 5.51 | 5.51 | -0.18% | 115,952 |
| Mar 18, 2025 | 5.37 | 5.54 | 5.37 | 5.52 | 5.52 | 2.79% | 253,493 |
| Mar 17, 2025 | 5.51 | 5.65 | 5.24 | 5.37 | 5.37 | 2.68% | 457,987 |
| Mar 14, 2025 | 5.17 | 5.26 | 5.11 | 5.23 | 5.23 | 2.55% | 231,512 |
| Mar 13, 2025 | 5.14 | 5.18 | 5.09 | 5.10 | 5.10 | -1.35% | 271,987 |
| Mar 12, 2025 | 5.08 | 5.22 | 5.08 | 5.17 | 5.17 | 1.77% | 201,656 |
| Mar 11, 2025 | 5.09 | 5.15 | 5.07 | 5.08 | 5.08 | -0.39% | 228,649 |
| Mar 10, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - | 249,424 |
| Mar 7, 2025 | 5.13 | 5.17 | 5.04 | 5.10 | 5.10 | -0.39% | 111,751 |
| Mar 6, 2025 | 5.09 | 5.17 | 5.08 | 5.12 | 5.12 | -0.78% | 112,669 |
| Mar 5, 2025 | 5.18 | 5.18 | 5.10 | 5.16 | 5.16 | 0.39% | 89,318 |
| Mar 4, 2025 | 5.05 | 5.19 | 5.03 | 5.14 | 5.14 | 1.18% | 195,575 |
| Mar 3, 2025 | 5.15 | 5.20 | 5.05 | 5.08 | 5.08 | -0.78% | 181,665 |
| Feb 28, 2025 | 5.06 | 5.14 | 5.06 | 5.12 | 5.12 | 0.39% | 80,882 |
| Feb 27, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.35% | 74,779 |
| Feb 26, 2025 | 5.08 | 5.20 | 5.05 | 5.17 | 5.17 | 2.38% | 138,605 |
| Feb 25, 2025 | 5.04 | 5.09 | 5.00 | 5.05 | 5.05 | 0.40% | 125,155 |
| Feb 24, 2025 | 5.06 | 5.10 | 4.99 | 5.03 | 5.03 | -0.20% | 171,662 |
| Feb 21, 2025 | 5.30 | 5.30 | 5.04 | 5.04 | 5.04 | -4.36% | 567,545 |
| Feb 20, 2025 | 5.32 | 5.32 | 5.25 | 5.27 | 5.27 | -0.75% | 327,551 |
| Feb 19, 2025 | 5.30 | 5.32 | 5.28 | 5.31 | 5.31 | 0.19% | 216,040 |
| Feb 18, 2025 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | - | 207,233 |
| Feb 14, 2025 | 5.37 | 5.37 | 5.29 | 5.30 | 5.30 | -0.19% | 110,885 |
| Feb 13, 2025 | 5.39 | 5.40 | 5.31 | 5.31 | 5.31 | -0.75% | 121,441 |
| Feb 12, 2025 | 5.35 | 5.39 | 5.33 | 5.35 | 5.35 | -0.19% | 115,087 |
| Feb 11, 2025 | 5.25 | 5.37 | 5.25 | 5.36 | 5.36 | 0.94% | 141,522 |
| Feb 10, 2025 | 5.33 | 5.33 | 5.28 | 5.31 | 5.31 | 0.19% | 72,477 |
| Feb 7, 2025 | 5.31 | 5.35 | 5.27 | 5.30 | 5.30 | -0.19% | 228,530 |