Vacasa, Inc. (VCSA)
NASDAQ: VCSA · Real-Time Price · USD
2.910
+0.190 (6.99%)
Nov 21, 2024, 4:00 PM EST - Market closed

Vacasa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.842.932.682.722.72-5.88%81,588
Nov 19, 20242.842.932.842.892.89-0.34%29,218
Nov 18, 20243.153.152.852.902.90-9.09%50,509
Nov 15, 20243.243.253.153.193.19-1.24%39,632
Nov 14, 20243.173.403.093.233.232.22%50,613
Nov 13, 20243.313.463.163.163.16-2.77%47,593
Nov 12, 20243.213.253.123.253.25-69,911
Nov 11, 20242.703.292.703.253.2517.33%120,606
Nov 8, 20242.952.952.612.772.77-3.82%134,803
Nov 7, 20243.053.092.872.882.88-5.57%83,235
Nov 6, 20243.103.132.943.053.053.04%127,691
Nov 5, 20242.573.202.532.962.9615.18%195,099
Nov 4, 20242.542.612.532.572.570.78%21,591
Nov 1, 20242.582.582.522.552.550.39%14,081
Oct 31, 20242.612.662.442.542.54-2.31%33,697
Oct 30, 20242.672.722.552.602.60-1.89%53,754
Oct 29, 20242.662.722.612.652.65-2.21%35,868
Oct 28, 20242.452.712.432.712.7113.39%36,731
Oct 25, 20242.442.492.372.392.39-2.45%36,946
Oct 24, 20242.402.452.342.452.452.08%35,935
Oct 23, 20242.382.442.342.402.400.42%74,085
Oct 22, 20242.372.432.322.392.391.27%38,924
Oct 21, 20242.492.522.342.362.36-5.22%52,256
Oct 18, 20242.472.522.392.492.491.63%36,706
Oct 17, 20242.552.552.452.452.45-3.16%34,252
Oct 16, 20242.512.672.512.532.531.20%42,256
Oct 15, 20242.532.602.462.502.50-1.96%66,028
Oct 14, 20242.612.662.542.552.55-1.16%39,709
Oct 11, 20242.482.652.482.582.584.45%45,547
Oct 10, 20242.562.642.472.472.47-5.00%69,472
Oct 9, 20242.562.672.532.602.602.56%41,675
Oct 8, 20242.932.932.532.542.54-12.89%76,736
Oct 7, 20242.803.052.802.912.912.83%55,188
Oct 4, 20242.672.882.622.832.839.27%73,783
Oct 3, 20242.702.752.592.592.59-3.72%48,784
Oct 2, 20242.702.742.632.692.69-0.37%45,668
Oct 1, 20242.782.842.612.702.70-3.91%58,302
Sep 30, 20242.902.922.692.812.81-2.09%67,923
Sep 27, 20243.053.152.862.872.87-4.97%104,503
Sep 26, 20243.113.193.013.023.02-1.63%87,427
Sep 25, 20243.473.483.003.073.07-11.01%150,544
Sep 24, 20243.643.683.403.453.45-5.22%75,872
Sep 23, 20243.963.963.503.643.64-6.67%100,568
Sep 20, 20244.164.283.843.903.90-7.36%262,007
Sep 19, 20244.354.383.964.214.210.48%94,806
Sep 18, 20244.064.303.924.194.192.70%85,931
Sep 17, 20243.764.153.654.084.088.51%81,698
Sep 16, 20243.783.983.663.763.76-2.08%55,362
Sep 13, 20243.843.973.713.843.841.32%25,948
Sep 12, 20243.683.863.623.793.792.99%44,959
Sep 11, 20243.613.753.503.683.680.82%23,590
Sep 10, 20243.363.653.263.653.657.67%22,809
Sep 9, 20243.273.433.163.393.391.50%37,076
Sep 6, 20243.303.453.253.343.340.91%33,844
Sep 5, 20243.283.393.283.313.310.61%10,660
Sep 4, 20243.143.593.143.293.291.23%45,141
Sep 3, 20243.333.403.253.253.25-2.99%33,213
Aug 30, 20243.533.603.273.353.35-3.74%57,403
Aug 29, 20243.283.753.263.483.487.08%115,413
Aug 28, 20243.463.523.113.253.25-8.19%94,347
Aug 27, 20243.753.753.473.543.54-2.21%85,592
Aug 26, 20243.343.643.153.623.627.10%142,448
Aug 23, 20243.113.453.013.383.3810.82%53,385
Aug 22, 20243.193.233.003.053.05-4.09%35,597
Aug 21, 20242.843.212.843.183.1810.42%101,537
Aug 20, 20242.963.162.772.882.88-4.32%79,833
Aug 19, 20242.393.022.393.013.0125.94%97,956
Aug 16, 20242.472.672.382.392.39-4.40%62,085
Aug 15, 20242.402.602.402.502.509.89%85,911
Aug 14, 20242.512.512.232.282.28-10.78%72,034
Aug 13, 20242.182.682.072.552.5522.01%244,783
Aug 12, 20242.332.392.072.092.09-12.55%169,638
Aug 9, 20243.663.742.232.392.39-39.65%514,628
Aug 8, 20243.664.413.493.963.969.39%358,877
Aug 7, 20243.603.903.413.623.621.97%97,600
Aug 6, 20243.653.903.523.553.55-3.53%75,208
Aug 5, 20243.903.903.613.683.68-6.60%67,801
Aug 2, 20243.953.993.903.943.94-2.48%30,403
Aug 1, 20244.124.263.874.044.04-2.42%35,146
Jul 31, 20244.054.213.984.144.142.48%23,208
Jul 30, 20244.164.163.914.044.04-2.42%25,113
Jul 29, 20243.984.343.884.144.142.99%73,951
Jul 26, 20244.044.103.864.024.021.52%56,034
Jul 25, 20244.064.213.953.963.96-2.70%42,416
Jul 24, 20244.314.344.054.074.07-6.22%61,516
Jul 23, 20244.284.534.174.344.340.93%67,300
Jul 22, 20244.194.414.134.304.302.63%59,247
Jul 19, 20244.274.464.194.194.19-0.95%21,287
Jul 18, 20244.414.524.204.234.23-4.73%130,715
Jul 17, 20244.494.564.244.444.44-2.42%32,137
Jul 16, 20244.594.654.474.554.55-1.30%56,568
Jul 15, 20244.524.614.384.614.613.36%80,639
Jul 12, 20244.504.714.324.464.46-0.67%35,965
Jul 11, 20244.464.614.384.494.492.51%30,864
Jul 10, 20244.194.434.194.384.383.30%17,600
Jul 9, 20244.464.464.194.244.24-5.15%35,301
Jul 8, 20244.514.794.334.474.47-0.89%77,347
Jul 5, 20244.414.664.364.514.510.45%21,566
Jul 3, 20244.464.694.424.494.49-0.11%32,067
Jul 2, 20244.424.514.324.504.500.78%17,448