Vacasa, Inc. (VCSA)
NASDAQ: VCSA · Real-Time Price · USD
5.06
+0.02 (0.40%)
Feb 24, 2025, 2:09 PM EST - Market open
Vacasa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 5.35 | 5.36 | 5.30 | 5.31 | 5.31 | - | 168,790 |
| Feb 5, 2025 | 5.33 | 5.35 | 5.29 | 5.31 | 5.31 | -0.19% | 171,472 |
| Feb 4, 2025 | 5.33 | 5.36 | 5.21 | 5.32 | 5.32 | 4.72% | 713,415 |
| Feb 3, 2025 | 5.01 | 5.08 | 5.00 | 5.08 | 5.08 | 1.20% | 208,928 |
| Jan 31, 2025 | 5.05 | 5.08 | 5.02 | 5.02 | 5.02 | -0.59% | 84,112 |
| Jan 30, 2025 | 5.05 | 5.08 | 5.03 | 5.05 | 5.05 | 0.40% | 60,236 |
| Jan 29, 2025 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | 0.40% | 121,037 |
| Jan 28, 2025 | 5.01 | 5.03 | 5.00 | 5.01 | 5.01 | - | 107,484 |
| Jan 27, 2025 | 5.00 | 5.04 | 4.99 | 5.01 | 5.01 | 0.20% | 121,362 |
| Jan 24, 2025 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | - | 97,204 |
| Jan 23, 2025 | 5.00 | 5.09 | 4.99 | 5.00 | 5.00 | -0.20% | 113,188 |
| Jan 22, 2025 | 4.99 | 5.04 | 4.96 | 5.01 | 5.01 | 0.20% | 191,181 |
| Jan 21, 2025 | 5.01 | 5.02 | 4.95 | 5.00 | 5.00 | -0.20% | 262,392 |
| Jan 17, 2025 | 5.03 | 5.04 | 4.99 | 5.01 | 5.01 | - | 80,097 |
| Jan 16, 2025 | 5.01 | 5.08 | 5.00 | 5.01 | 5.01 | -0.20% | 143,080 |
| Jan 15, 2025 | 5.04 | 5.17 | 5.00 | 5.02 | 5.02 | -0.40% | 179,401 |
| Jan 14, 2025 | 5.02 | 5.07 | 4.99 | 5.04 | 5.04 | 1.20% | 184,119 |
| Jan 13, 2025 | 5.01 | 5.09 | 4.96 | 4.98 | 4.98 | -0.60% | 202,930 |
| Jan 10, 2025 | 4.95 | 5.09 | 4.92 | 5.01 | 5.01 | 0.20% | 342,056 |
| Jan 8, 2025 | 4.89 | 5.02 | 4.80 | 5.00 | 5.00 | 2.25% | 1,151,044 |
| Jan 7, 2025 | 4.89 | 4.99 | 4.86 | 4.89 | 4.89 | 0.41% | 282,175 |
| Jan 6, 2025 | 4.86 | 4.93 | 4.83 | 4.87 | 4.87 | - | 264,939 |
| Jan 3, 2025 | 4.85 | 5.00 | 4.71 | 4.87 | 4.87 | - | 640,728 |
| Jan 2, 2025 | 4.90 | 4.91 | 4.75 | 4.87 | 4.87 | -0.61% | 557,283 |
| Dec 31, 2024 | 4.85 | 4.94 | 4.80 | 4.90 | 4.90 | 1.03% | 1,347,598 |
| Dec 30, 2024 | 4.80 | 5.10 | 4.80 | 4.85 | 4.85 | 27.30% | 1,172,007 |
| Dec 27, 2024 | 3.83 | 4.09 | 3.75 | 3.81 | 3.81 | -2.31% | 40,048 |
| Dec 26, 2024 | 3.44 | 4.06 | 3.39 | 3.90 | 3.90 | 14.37% | 52,061 |
| Dec 24, 2024 | 3.50 | 3.53 | 3.31 | 3.41 | 3.41 | -3.40% | 25,198 |
| Dec 23, 2024 | 3.34 | 3.61 | 3.27 | 3.53 | 3.53 | 5.69% | 69,988 |
| 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% | 71,675 |
| Dec 18, 2024 | 3.87 | 3.98 | 3.46 | 3.46 | 3.46 | -8.71% | 48,567 |
| 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% | 87,766 |
| 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% | 135,899 |
| Dec 9, 2024 | 4.23 | 4.40 | 4.21 | 4.33 | 4.33 | 1.88% | 73,452 |
| 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% | 50,583 |
| Dec 2, 2024 | 3.95 | 4.13 | 3.62 | 3.81 | 3.81 | -2.31% | 112,965 |
| Nov 29, 2024 | 3.77 | 4.18 | 3.77 | 3.90 | 3.90 | 4.56% | 57,185 |
| 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% | 63,898 |
| 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% | 81,588 |
| 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% | 47,593 |
| 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% | 127,691 |
| 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% | 21,591 |
| Nov 1, 2024 | 2.58 | 2.58 | 2.52 | 2.55 | 2.55 | 0.39% | 14,081 |
| 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% | 35,868 |
| 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 | 2.43 | 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% | 52,256 |
| 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% | 34,252 |
| Oct 16, 2024 | 2.51 | 2.67 | 2.51 | 2.53 | 2.53 | 1.20% | 42,256 |
| 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% | 69,472 |
| Oct 9, 2024 | 2.56 | 2.67 | 2.53 | 2.60 | 2.60 | 2.56% | 41,675 |
| Oct 8, 2024 | 2.93 | 2.93 | 2.53 | 2.54 | 2.54 | -12.89% | 76,736 |
| Oct 7, 2024 | 2.80 | 3.05 | 2.80 | 2.91 | 2.91 | 2.83% | 55,188 |
| Oct 4, 2024 | 2.67 | 2.88 | 2.62 | 2.83 | 2.83 | 9.27% | 73,783 |
| Oct 3, 2024 | 2.70 | 2.75 | 2.59 | 2.59 | 2.59 | -3.72% | 48,784 |
| Oct 2, 2024 | 2.70 | 2.74 | 2.63 | 2.69 | 2.69 | -0.37% | 45,668 |
| 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 | 3.15 | 2.86 | 2.87 | 2.87 | -4.97% | 104,503 |