Vacasa, Inc. (VCSA)
NASDAQ: VCSA · Real-Time Price · USD
3.340
-0.220 (-6.18%)
Dec 20, 2024, 4:00 PM EST - Market closed
Vacasa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.48 | 3.70 | 3.34 | 3.34 | 3.34 | -6.18% | 85,312 |
| Dec 19, 2024 | 3.50 | 3.85 | 3.37 | 3.56 | 3.56 | 2.89% | 71,700 |
| Dec 18, 2024 | 3.87 | 3.98 | 3.46 | 3.46 | 3.46 | -8.71% | 48,600 |
| Dec 17, 2024 | 3.98 | 4.07 | 3.70 | 3.79 | 3.79 | -5.25% | 81,228 |
| Dec 16, 2024 | 4.27 | 4.27 | 3.94 | 4.00 | 4.00 | -5.88% | 69,525 |
| Dec 13, 2024 | 4.44 | 4.50 | 3.75 | 4.25 | 4.25 | -7.21% | 87,800 |
| Dec 12, 2024 | 4.66 | 4.79 | 4.44 | 4.58 | 4.58 | -1.51% | 56,933 |
| Dec 11, 2024 | 4.19 | 4.68 | 4.08 | 4.65 | 4.65 | 12.32% | 83,720 |
| Dec 10, 2024 | 4.36 | 4.36 | 3.70 | 4.14 | 4.14 | -4.39% | 135,900 |
| Dec 9, 2024 | 4.23 | 4.40 | 4.21 | 4.33 | 4.33 | 1.88% | 73,500 |
| Dec 6, 2024 | 4.17 | 4.37 | 4.06 | 4.25 | 4.25 | 1.92% | 50,756 |
| Dec 5, 2024 | 4.13 | 4.18 | 3.95 | 4.17 | 4.17 | 1.71% | 39,960 |
| Dec 4, 2024 | 3.84 | 4.13 | 3.77 | 4.10 | 4.10 | 5.94% | 55,190 |
| Dec 3, 2024 | 3.81 | 3.97 | 3.79 | 3.87 | 3.87 | 1.57% | 50,600 |
| Dec 2, 2024 | 3.95 | 4.13 | 3.62 | 3.81 | 3.81 | -2.31% | 113,000 |
| Nov 29, 2024 | 3.77 | 4.18 | 3.77 | 3.90 | 3.90 | 4.56% | 57,200 |
| Nov 27, 2024 | 3.45 | 3.76 | 3.45 | 3.73 | 3.73 | 13.03% | 106,947 |
| Nov 26, 2024 | 3.34 | 3.40 | 3.18 | 3.30 | 3.30 | -1.79% | 65,724 |
| Nov 25, 2024 | 3.00 | 3.56 | 3.00 | 3.36 | 3.36 | 12.37% | 195,327 |
| Nov 22, 2024 | 2.93 | 3.11 | 2.93 | 2.99 | 2.99 | 2.75% | 63,900 |
| Nov 21, 2024 | 2.73 | 2.94 | 2.67 | 2.91 | 2.91 | 6.99% | 44,983 |
| Nov 20, 2024 | 2.84 | 2.93 | 2.68 | 2.72 | 2.72 | -5.88% | 81,600 |
| Nov 19, 2024 | 2.84 | 2.93 | 2.84 | 2.89 | 2.89 | -0.34% | 29,218 |
| Nov 18, 2024 | 3.15 | 3.15 | 2.85 | 2.90 | 2.90 | -9.09% | 50,509 |
| Nov 15, 2024 | 3.24 | 3.25 | 3.15 | 3.19 | 3.19 | -1.24% | 39,632 |
| Nov 14, 2024 | 3.17 | 3.40 | 3.09 | 3.23 | 3.23 | 2.22% | 50,613 |
| Nov 13, 2024 | 3.31 | 3.46 | 3.16 | 3.16 | 3.16 | -2.77% | 47,600 |
| Nov 12, 2024 | 3.21 | 3.25 | 3.12 | 3.25 | 3.25 | - | 69,911 |
| Nov 11, 2024 | 2.70 | 3.29 | 2.70 | 3.25 | 3.25 | 17.33% | 120,606 |
| Nov 8, 2024 | 2.95 | 2.95 | 2.61 | 2.77 | 2.77 | -3.82% | 134,803 |
| Nov 7, 2024 | 3.05 | 3.09 | 2.87 | 2.88 | 2.88 | -5.57% | 83,235 |
| Nov 6, 2024 | 3.10 | 3.13 | 2.94 | 3.05 | 3.05 | 3.04% | 127,700 |
| Nov 5, 2024 | 2.57 | 3.20 | 2.53 | 2.96 | 2.96 | 15.18% | 195,099 |
| Nov 4, 2024 | 2.54 | 2.61 | 2.53 | 2.57 | 2.57 | 0.78% | 21,600 |
| Nov 1, 2024 | 2.58 | 2.58 | 2.52 | 2.55 | 2.55 | 0.39% | 14,100 |
| Oct 31, 2024 | 2.61 | 2.66 | 2.44 | 2.54 | 2.54 | -2.31% | 33,697 |
| Oct 30, 2024 | 2.67 | 2.72 | 2.55 | 2.60 | 2.60 | -1.89% | 53,754 |
| Oct 29, 2024 | 2.66 | 2.72 | 2.61 | 2.65 | 2.65 | -2.21% | 35,900 |
| Oct 28, 2024 | 2.45 | 2.71 | 2.43 | 2.71 | 2.71 | 13.39% | 36,731 |
| Oct 25, 2024 | 2.44 | 2.49 | 2.37 | 2.39 | 2.39 | -2.45% | 36,946 |
| Oct 24, 2024 | 2.40 | 2.45 | 2.34 | 2.45 | 2.45 | 2.08% | 35,935 |
| Oct 23, 2024 | 2.38 | 2.44 | 2.34 | 2.40 | 2.40 | 0.42% | 74,085 |
| Oct 22, 2024 | 2.37 | 2.42 | 2.32 | 2.39 | 2.39 | 1.27% | 38,924 |
| Oct 21, 2024 | 2.49 | 2.52 | 2.34 | 2.36 | 2.36 | -5.22% | 52,300 |
| Oct 18, 2024 | 2.47 | 2.52 | 2.39 | 2.49 | 2.49 | 1.63% | 36,706 |
| Oct 17, 2024 | 2.55 | 2.55 | 2.45 | 2.45 | 2.45 | -3.16% | 34,300 |
| Oct 16, 2024 | 2.51 | 2.67 | 2.51 | 2.53 | 2.53 | 1.20% | 42,300 |
| Oct 15, 2024 | 2.53 | 2.60 | 2.46 | 2.50 | 2.50 | -1.96% | 66,028 |
| Oct 14, 2024 | 2.61 | 2.66 | 2.54 | 2.55 | 2.55 | -1.16% | 39,709 |
| Oct 11, 2024 | 2.48 | 2.65 | 2.48 | 2.58 | 2.58 | 4.45% | 45,547 |
| Oct 10, 2024 | 2.56 | 2.64 | 2.47 | 2.47 | 2.47 | -5.00% | 69,500 |
| Oct 9, 2024 | 2.56 | 2.67 | 2.53 | 2.60 | 2.60 | 2.36% | 41,700 |
| Oct 8, 2024 | 2.93 | 2.93 | 2.53 | 2.54 | 2.54 | -12.71% | 76,736 |
| Oct 7, 2024 | 2.80 | 3.05 | 2.80 | 2.91 | 2.91 | 2.83% | 55,200 |
| Oct 4, 2024 | 2.67 | 2.88 | 2.62 | 2.83 | 2.83 | 9.27% | 73,800 |
| Oct 3, 2024 | 2.70 | 2.75 | 2.59 | 2.59 | 2.59 | -3.72% | 48,800 |
| Oct 2, 2024 | 2.70 | 2.74 | 2.63 | 2.69 | 2.69 | -0.37% | 45,700 |
| Oct 1, 2024 | 2.78 | 2.84 | 2.61 | 2.70 | 2.70 | -3.91% | 58,302 |
| Sep 30, 2024 | 2.90 | 2.92 | 2.69 | 2.81 | 2.81 | -2.09% | 67,923 |
| Sep 27, 2024 | 3.05 | 3.14 | 2.86 | 2.87 | 2.87 | -4.97% | 104,503 |
| Sep 26, 2024 | 3.11 | 3.19 | 3.01 | 3.02 | 3.02 | -1.63% | 87,427 |
| Sep 25, 2024 | 3.47 | 3.48 | 3.00 | 3.07 | 3.07 | -11.01% | 150,544 |
| Sep 24, 2024 | 3.64 | 3.68 | 3.40 | 3.45 | 3.45 | -5.22% | 75,900 |
| Sep 23, 2024 | 3.96 | 3.96 | 3.50 | 3.64 | 3.64 | -6.67% | 100,600 |
| Sep 20, 2024 | 4.16 | 4.28 | 3.84 | 3.90 | 3.90 | -7.36% | 262,007 |
| Sep 19, 2024 | 4.35 | 4.38 | 3.96 | 4.21 | 4.21 | 0.48% | 94,806 |
| Sep 18, 2024 | 4.06 | 4.30 | 3.92 | 4.19 | 4.19 | 2.70% | 85,931 |
| Sep 17, 2024 | 3.76 | 4.15 | 3.65 | 4.08 | 4.08 | 8.51% | 81,700 |
| Sep 16, 2024 | 3.78 | 3.98 | 3.66 | 3.76 | 3.76 | -2.08% | 55,400 |
| Sep 13, 2024 | 3.84 | 3.97 | 3.71 | 3.84 | 3.84 | 1.32% | 25,948 |
| Sep 12, 2024 | 3.68 | 3.86 | 3.62 | 3.79 | 3.79 | 2.99% | 45,000 |
| Sep 11, 2024 | 3.61 | 3.75 | 3.50 | 3.68 | 3.68 | 0.82% | 23,600 |
| Sep 10, 2024 | 3.36 | 3.65 | 3.26 | 3.65 | 3.65 | 7.67% | 22,809 |
| Sep 9, 2024 | 3.27 | 3.43 | 3.16 | 3.39 | 3.39 | 1.50% | 37,100 |
| Sep 6, 2024 | 3.30 | 3.45 | 3.25 | 3.34 | 3.34 | 0.91% | 33,844 |
| Sep 5, 2024 | 3.28 | 3.39 | 3.28 | 3.31 | 3.31 | 0.61% | 10,700 |
| Sep 4, 2024 | 3.14 | 3.59 | 3.14 | 3.29 | 3.29 | 1.23% | 45,141 |
| Sep 3, 2024 | 3.33 | 3.40 | 3.25 | 3.25 | 3.25 | -2.99% | 33,213 |
| Aug 30, 2024 | 3.53 | 3.60 | 3.27 | 3.35 | 3.35 | -3.74% | 57,403 |
| Aug 29, 2024 | 3.28 | 3.74 | 3.26 | 3.48 | 3.48 | 7.08% | 115,413 |
| Aug 28, 2024 | 3.46 | 3.52 | 3.11 | 3.25 | 3.25 | -8.19% | 94,347 |
| Aug 27, 2024 | 3.75 | 3.75 | 3.47 | 3.54 | 3.54 | -2.21% | 85,600 |
| Aug 26, 2024 | 3.34 | 3.64 | 3.15 | 3.62 | 3.62 | 7.10% | 142,448 |
| Aug 23, 2024 | 3.11 | 3.45 | 3.01 | 3.38 | 3.38 | 10.82% | 53,385 |
| Aug 22, 2024 | 3.19 | 3.23 | 3.00 | 3.05 | 3.05 | -4.09% | 35,600 |
| Aug 21, 2024 | 2.84 | 3.21 | 2.84 | 3.18 | 3.18 | 10.42% | 101,537 |
| Aug 20, 2024 | 2.96 | 3.16 | 2.77 | 2.88 | 2.88 | -4.32% | 79,833 |
| Aug 19, 2024 | 2.39 | 3.02 | 2.39 | 3.01 | 3.01 | 25.94% | 98,000 |
| Aug 16, 2024 | 2.47 | 2.67 | 2.38 | 2.39 | 2.39 | -4.40% | 62,100 |
| Aug 15, 2024 | 2.40 | 2.60 | 2.40 | 2.50 | 2.50 | 9.65% | 85,911 |
| Aug 14, 2024 | 2.51 | 2.51 | 2.23 | 2.28 | 2.28 | -10.59% | 72,034 |
| Aug 13, 2024 | 2.18 | 2.68 | 2.07 | 2.55 | 2.55 | 22.01% | 244,783 |
| Aug 12, 2024 | 2.33 | 2.39 | 2.07 | 2.09 | 2.09 | -12.55% | 169,638 |
| Aug 9, 2024 | 3.66 | 3.74 | 2.23 | 2.39 | 2.39 | -39.65% | 514,628 |
| Aug 8, 2024 | 3.66 | 4.41 | 3.49 | 3.96 | 3.96 | 9.39% | 358,900 |
| Aug 7, 2024 | 3.60 | 3.90 | 3.41 | 3.62 | 3.62 | 1.97% | 97,600 |
| Aug 6, 2024 | 3.65 | 3.90 | 3.52 | 3.55 | 3.55 | -3.53% | 75,208 |
| Aug 5, 2024 | 3.90 | 3.90 | 3.61 | 3.68 | 3.68 | -6.60% | 67,801 |
| Aug 2, 2024 | 3.95 | 3.99 | 3.90 | 3.94 | 3.94 | -2.48% | 30,403 |
| Aug 1, 2024 | 4.12 | 4.26 | 3.87 | 4.04 | 4.04 | -2.42% | 35,146 |