Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vacasa, Inc. - Class A Common Stock (NQ: VCSA )

2.540 -0.060 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 90.00 91.80 88.00 89.00 35,054 -1.00(-1.11%)
May 27, 2022 87.20 92.20 86.20 90.00 53,224 +4.20(+4.90%)
May 26, 2022 82.20 88.60 82.20 85.80 29,755 +3.80(+4.63%)
May 25, 2022 78.60 83.60 77.70 82.00 30,006 +2.20(+2.76%)
May 24, 2022 85.40 87.80 79.40 79.80 54,634 -6.60(-7.64%)
May 23, 2022 85.80 88.40 83.30 86.40 40,939 +1.00(+1.17%)
May 20, 2022 90.60 91.80 83.20 85.40 31,578 -3.60(-4.04%)
May 19, 2022 84.20 91.20 84.20 89.00 42,040 +4.00(+4.71%)
May 18, 2022 89.20 91.20 83.00 85.00 65,616 -5.20(-5.76%)
May 17, 2022 93.00 96.00 85.40 90.20 81,613 -0.60(-0.66%)
May 16, 2022 96.00 100.80 85.00 90.80 68,628 -4.20(-4.42%)
May 13, 2022 94.00 103.70 92.00 95.00 75,147 +4.80(+5.32%)
May 12, 2022 92.00 100.40 82.40 90.20 111,321 -14.80(-14.10%)
May 11, 2022 113.80 114.03 104.20 105.00 55,369 -10.60(-9.17%)
May 10, 2022 120.80 126.37 108.40 115.60 53,645 +1.80(+1.58%)
May 09, 2022 126.00 126.80 111.60 113.80 36,029 -15.80(-12.19%)
May 06, 2022 142.00 142.60 127.60 129.60 36,692 -14.00(-9.75%)
May 05, 2022 153.80 155.40 141.60 143.60 33,057 -11.20(-7.24%)
May 04, 2022 148.60 155.00 143.40 154.80 29,351 +10.20(+7.05%)
May 03, 2022 150.80 150.80 141.40 144.60 26,462 -6.20(-4.11%)
May 02, 2022 147.40 152.00 141.00 150.80 32,213 +4.80(+3.29%)
Apr 29, 2022 147.20 157.00 145.40 146.00 19,354 -3.40(-2.28%)
Apr 28, 2022 146.60 150.40 140.20 149.40 19,488 +3.40(+2.33%)
Apr 27, 2022 142.20 149.90 140.80 146.00 21,323 +4.20(+2.96%)
Apr 26, 2022 146.00 147.10 140.87 141.80 27,067 -5.00(-3.41%)
Apr 25, 2022 138.00 147.00 137.00 146.80 19,774 +7.60(+5.46%)
Apr 22, 2022 147.20 149.00 139.00 139.20 20,113 -10.40(-6.95%)
Apr 21, 2022 151.60 157.00 148.20 149.60 31,940 +1.40(+0.94%)
Apr 20, 2022 150.00 152.80 147.40 148.20 22,966 -1.20(-0.80%)
Apr 19, 2022 144.80 150.99 143.60 149.40 19,668 +4.20(+2.89%)
Apr 18, 2022 146.00 146.30 141.00 145.20 20,123 -2.00(-1.36%)
Apr 14, 2022 148.60 148.80 144.61 147.20 17,537 -0.60(-0.41%)
Apr 13, 2022 139.60 148.80 138.60 147.80 27,782 +8.80(+6.33%)
Apr 12, 2022 142.00 143.70 137.60 139.00 22,494 +0.00(+0.00%)
Apr 11, 2022 140.00 144.46 137.60 139.00 24,430 -2.80(-1.97%)
Apr 08, 2022 149.00 150.00 141.00 141.80 24,866 -6.40(-4.32%)
Apr 07, 2022 150.20 153.20 143.40 148.20 27,173 -2.80(-1.85%)
Apr 06, 2022 157.60 160.00 150.10 151.00 39,600 -11.80(-7.25%)
Apr 05, 2022 166.80 170.80 162.00 162.80 35,096 -4.80(-2.86%)
Apr 04, 2022 162.60 168.50 157.80 167.60 33,600 +5.60(+3.46%)
Apr 01, 2022 165.00 167.98 157.60 162.00 41,495 -3.40(-2.06%)
Mar 31, 2022 179.00 179.00 165.00 165.40 49,299 -13.80(-7.70%)
Mar 30, 2022 181.20 182.60 178.03 179.20 24,539 -3.40(-1.86%)
Mar 29, 2022 182.40 187.60 180.20 182.60 33,325 +2.80(+1.56%)
Mar 28, 2022 182.00 183.00 176.40 179.80 31,112 -1.40(-0.77%)
Mar 25, 2022 185.20 185.40 177.90 181.20 35,208 -3.20(-1.74%)
Mar 24, 2022 176.60 186.60 174.00 184.40 47,550 +9.00(+5.13%)
Mar 23, 2022 174.80 184.00 168.20 175.40 48,891 +1.40(+0.80%)
Mar 22, 2022 184.60 184.60 173.80 174.00 50,590 -5.20(-2.90%)
Mar 21, 2022 171.80 186.80 168.00 179.20 128,340 +19.60(+12.28%)
Mar 18, 2022 147.60 168.60 147.60 159.60 397,498 +8.60(+5.70%)
Mar 17, 2022 132.80 158.60 129.60 151.00 85,327 +18.40(+13.88%)
Mar 16, 2022 128.00 135.00 128.00 132.60 33,945 +7.20(+5.74%)
Mar 15, 2022 113.60 129.40 113.60 125.40 25,880 +11.60(+10.19%)
Mar 14, 2022 118.20 122.20 112.00 113.80 26,930 -4.40(-3.72%)
Mar 11, 2022 130.60 131.00 118.20 118.20 30,416 -12.40(-9.49%)
Mar 10, 2022 121.40 131.00 120.40 130.60 32,079 +5.80(+4.65%)
Mar 09, 2022 118.00 131.40 116.20 124.80 46,894 +10.00(+8.71%)
Mar 08, 2022 113.60 120.00 108.00 114.80 48,910 +2.60(+2.32%)
Mar 07, 2022 134.00 136.20 108.40 112.20 146,050 -23.20(-17.13%)
Mar 04, 2022 141.40 145.40 133.00 135.40 61,232 -6.20(-4.38%)
Mar 03, 2022 143.00 144.40 134.80 141.60 64,932 +1.00(+0.71%)
Mar 02, 2022 144.60 148.00 140.60 140.60 29,270 -5.20(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.