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 )

6.000 +0.110 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 5.870 6.040 5.820 6.000 37,005 +0.11(+1.87%)
Apr 17, 2024 6.040 6.040 5.750 5.890 31,614 -0.11(-1.83%)
Apr 16, 2024 5.910 6.090 5.880 6.000 40,540 +0.05(+0.84%)
Apr 15, 2024 6.000 6.054 5.720 5.950 59,956 -0.14(-2.30%)
Apr 12, 2024 5.910 6.120 5.810 6.090 45,491 +0.21(+3.57%)
Apr 11, 2024 6.280 6.280 5.880 5.880 37,588 -0.29(-4.70%)
Apr 10, 2024 6.320 6.390 6.120 6.170 34,969 -0.27(-4.19%)
Apr 09, 2024 6.300 6.440 6.220 6.440 31,662 +0.18(+2.88%)
Apr 08, 2024 6.420 6.490 6.240 6.260 80,749 -0.06(-0.95%)
Apr 05, 2024 6.220 6.420 6.220 6.320 32,277 +0.12(+1.94%)
Apr 04, 2024 6.330 6.440 6.150 6.200 70,791 -0.16(-2.52%)
Apr 03, 2024 6.290 6.430 6.120 6.360 48,116 +0.12(+1.92%)
Apr 02, 2024 6.480 6.720 6.200 6.240 53,677 -0.31(-4.73%)
Apr 01, 2024 6.860 7.030 6.450 6.550 87,620 -0.27(-3.96%)
Mar 28, 2024 7.090 7.090 6.780 6.820 155,856 -0.29(-4.08%)
Mar 27, 2024 7.100 7.110 6.660 7.110 128,424 +0.04(+0.57%)
Mar 26, 2024 7.160 7.180 6.650 7.070 194,725 -0.17(-2.35%)
Mar 25, 2024 7.170 7.370 6.800 7.240 121,802 +0.08(+1.12%)
Mar 22, 2024 7.140 7.400 6.840 7.160 67,857 -0.08(-1.10%)
Mar 21, 2024 6.810 7.250 6.720 7.240 113,664 +0.39(+5.69%)
Mar 20, 2024 6.500 7.035 6.400 6.850 173,571 +0.25(+3.79%)
Mar 19, 2024 6.480 6.630 6.310 6.600 156,481 +0.13(+2.01%)
Mar 18, 2024 6.410 6.480 6.160 6.470 85,226 +0.15(+2.37%)
Mar 15, 2024 6.230 6.415 6.210 6.320 92,479 +0.02(+0.32%)
Mar 14, 2024 6.500 6.600 6.190 6.300 155,951 -0.28(-4.26%)
Mar 13, 2024 6.480 7.120 6.480 6.580 59,770 +0.22(+3.46%)
Mar 12, 2024 6.950 7.035 6.210 6.360 122,393 -0.59(-8.49%)
Mar 11, 2024 6.900 7.250 6.740 6.950 96,318 +0.04(+0.58%)
Mar 08, 2024 7.580 7.610 6.800 6.910 82,214 -0.69(-9.08%)
Mar 07, 2024 7.760 7.890 7.440 7.600 46,735 -0.19(-2.44%)
Mar 06, 2024 7.810 7.900 7.520 7.790 99,850 -0.01(-0.19%)
Mar 05, 2024 7.870 8.000 7.730 7.805 84,666 +0.06(+0.84%)
Mar 04, 2024 9.000 9.000 7.700 7.740 110,798 -1.33(-14.66%)
Mar 01, 2024 9.380 9.380 8.619 9.070 79,688 -0.38(-4.02%)
Feb 29, 2024 8.660 9.600 8.660 9.450 272,818 -1.81(-16.07%)
Feb 28, 2024 11.12 11.70 10.79 11.26 78,176 +0.14(+1.26%)
Feb 27, 2024 10.77 11.48 10.63 11.12 65,135 +0.43(+4.02%)
Feb 26, 2024 9.840 10.78 9.840 10.69 41,636 +0.79(+7.98%)
Feb 23, 2024 9.500 9.978 9.400 9.900 64,072 +0.46(+4.87%)
Feb 22, 2024 9.420 9.630 9.110 9.440 46,796 +0.06(+0.64%)
Feb 21, 2024 9.460 9.460 9.200 9.380 17,310 -0.17(-1.78%)
Feb 20, 2024 9.010 9.650 9.010 9.550 62,764 +0.40(+4.37%)
Feb 16, 2024 9.240 9.390 9.070 9.150 58,886 -0.29(-3.07%)
Feb 15, 2024 9.440 9.450 9.100 9.440 41,559 -0.01(-0.11%)
Feb 14, 2024 9.260 9.465 9.060 9.450 63,187 +0.19(+2.05%)
Feb 13, 2024 8.860 9.270 8.800 9.260 93,537 +0.18(+1.98%)
Feb 12, 2024 9.275 9.740 9.010 9.080 35,078 +0.04(+0.44%)
Feb 09, 2024 9.170 9.200 8.800 9.040 98,431 -0.02(-0.22%)
Feb 08, 2024 9.070 9.530 8.910 9.060 54,095 -0.13(-1.41%)
Feb 07, 2024 9.250 9.260 8.870 9.190 73,937 -0.01(-0.11%)
Feb 06, 2024 8.970 9.200 8.830 9.200 36,240 +0.23(+2.56%)
Feb 05, 2024 9.170 9.179 8.510 8.970 74,513 -0.36(-3.86%)
Feb 02, 2024 9.720 9.736 8.960 9.330 40,329 -0.40(-4.11%)
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.