Vacasa, Inc. (VCSA)
NASDAQ: VCSA · Real-Time Price · USD
5.39
+0.01 (0.19%)
At close: Apr 1, 2025, 4:00 PM
5.41
+0.02 (0.37%)
After-hours: Apr 1, 2025, 4:47 PM EDT

Vacasa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20255.415.465.345.395.390.19%223,333
Mar 31, 20255.355.435.355.385.38-101,471
Mar 28, 20255.415.435.345.385.38-0.55%86,902
Mar 27, 20255.375.435.375.415.410.19%65,544
Mar 26, 20255.375.415.355.405.400.56%69,417
Mar 25, 20255.415.415.365.375.37-1.01%65,150
Mar 24, 20255.505.615.415.435.43-1.18%224,100
Mar 21, 20255.355.525.355.495.491.67%149,012
Mar 20, 20255.465.585.395.405.40-2.00%80,460
Mar 19, 20255.525.575.455.515.51-0.18%115,952
Mar 18, 20255.375.545.375.525.522.79%253,493
Mar 17, 20255.515.655.245.375.372.68%457,987
Mar 14, 20255.175.265.115.235.232.55%231,512
Mar 13, 20255.145.185.095.105.10-1.35%271,987
Mar 12, 20255.085.225.085.175.171.77%201,656
Mar 11, 20255.095.155.075.085.08-0.39%228,649
Mar 10, 20255.055.155.055.105.10-249,424
Mar 7, 20255.135.175.045.105.10-0.39%111,751
Mar 6, 20255.095.175.085.125.12-0.78%112,669
Mar 5, 20255.185.185.105.165.160.39%89,318
Mar 4, 20255.055.195.035.145.141.18%195,575
Mar 3, 20255.155.205.055.085.08-0.78%181,665
Feb 28, 20255.065.145.065.125.120.39%80,882
Feb 27, 20255.205.205.105.105.10-1.35%74,779
Feb 26, 20255.085.205.055.175.172.38%138,605
Feb 25, 20255.045.095.005.055.050.40%125,155
Feb 24, 20255.065.104.995.035.03-0.20%171,662
Feb 21, 20255.305.305.045.045.04-4.36%567,545
Feb 20, 20255.325.325.255.275.27-0.75%327,551
Feb 19, 20255.305.325.285.315.310.19%216,040
Feb 18, 20255.325.325.285.305.30-207,233
Feb 14, 20255.375.375.295.305.30-0.19%110,885
Feb 13, 20255.395.405.315.315.31-0.75%121,441
Feb 12, 20255.355.395.335.355.35-0.19%115,087
Feb 11, 20255.255.375.255.365.360.94%141,522
Feb 10, 20255.335.335.285.315.310.19%72,477
Feb 7, 20255.315.355.275.305.30-0.19%228,530
Feb 6, 20255.355.365.305.315.31-168,790
Feb 5, 20255.335.355.295.315.31-0.19%171,472
Feb 4, 20255.335.365.215.325.324.72%713,415
Feb 3, 20255.015.085.005.085.081.20%208,928
Jan 31, 20255.055.085.025.025.02-0.59%84,112
Jan 30, 20255.055.085.035.055.050.40%60,236
Jan 29, 20255.015.055.015.035.030.40%121,037
Jan 28, 20255.015.035.005.015.01-107,484
Jan 27, 20255.005.044.995.015.010.20%121,362
Jan 24, 20255.005.024.985.005.00-97,204
Jan 23, 20255.005.094.995.005.00-0.20%113,188
Jan 22, 20254.995.044.965.015.010.20%191,181
Jan 21, 20255.015.024.955.005.00-0.20%262,392