Skip to main content

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

7.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.8100 0.8199 0.7608 0.7966 412,194 -0.01(-1.37%)
Apr 27, 2023 0.7482 0.8426 0.7248 0.8077 1,206,735 +0.11(+15.35%)
Apr 26, 2023 0.7300 0.7290 0.6900 0.7002 756,558 -0.02(-3.07%)
Apr 25, 2023 0.7561 0.7625 0.7001 0.7224 735,027 -0.05(-6.16%)
Apr 24, 2023 0.7600 0.7800 0.7450 0.7698 298,004 +0.02(+2.23%)
Apr 21, 2023 0.7450 0.7700 0.7300 0.7530 503,981 +0.00(+0.28%)
Apr 20, 2023 0.7600 0.7800 0.7500 0.7509 715,499 -0.01(-1.33%)
Apr 19, 2023 0.7500 0.7800 0.7364 0.7610 654,328 -0.02(-3.07%)
Apr 18, 2023 0.8200 0.8250 0.7700 0.7851 705,084 -0.03(-3.24%)
Apr 17, 2023 0.8400 0.8400 0.7900 0.8114 550,950 +0.01(+0.78%)
Apr 14, 2023 0.8500 0.8849 0.7900 0.8051 1,532,484 -0.08(-8.78%)
Apr 13, 2023 0.8400 0.8989 0.8400 0.8826 549,104 +0.05(+5.75%)
Apr 12, 2023 0.9200 0.9500 0.8141 0.8346 1,199,494 -0.06(-7.05%)
Apr 11, 2023 0.9300 0.9450 0.8900 0.8979 466,835 -0.01(-0.73%)
Apr 10, 2023 0.8700 0.9199 0.8600 0.9045 632,576 +0.02(+2.80%)
Apr 06, 2023 0.8983 0.8983 0.8524 0.8799 801,484 +0.02(+1.98%)
Apr 05, 2023 0.8800 0.8943 0.8401 0.8628 627,034 -0.02(-2.73%)
Apr 04, 2023 0.9300 0.9260 0.8600 0.8870 448,322 -0.03(-3.03%)
Apr 03, 2023 0.9600 0.9600 0.8700 0.9147 733,493 -0.05(-4.94%)
Mar 31, 2023 0.9100 0.9952 0.8885 0.9622 1,548,442 +0.06(+6.63%)
Mar 30, 2023 0.8907 0.9300 0.8901 0.9024 490,372 +0.01(+1.17%)
Mar 29, 2023 0.9000 0.9000 0.8500 0.8920 730,002 +0.03(+3.06%)
Mar 28, 2023 0.9000 0.9083 0.8600 0.8655 1,012,171 -0.04(-4.50%)
Mar 27, 2023 0.9200 0.9378 0.8900 0.9063 475,145 -0.00(-0.23%)
Mar 24, 2023 0.9589 0.9589 0.8916 0.9084 803,873 -0.04(-4.45%)
Mar 23, 2023 0.9500 1.020 0.9430 0.9507 782,409 -0.01(-0.86%)
Mar 22, 2023 1.010 1.040 0.9501 0.9589 714,279 -0.05(-5.06%)
Mar 21, 2023 0.9200 1.045 0.9131 1.010 1,390,917 +0.11(+12.05%)
Mar 20, 2023 0.9300 0.9299 0.8310 0.9014 1,971,459 -0.04(-3.96%)
Mar 17, 2023 1.000 1.020 0.9106 0.9386 4,508,018 -0.06(-6.14%)
Mar 16, 2023 0.9700 1.030 0.9501 1.000 3,146,830 +0.02(+1.69%)
Mar 15, 2023 1.100 1.120 0.8800 0.9834 10,888,377 -0.33(-24.93%)
Mar 14, 2023 1.310 1.340 1.260 1.310 1,372,817 +0.07(+5.65%)
Mar 13, 2023 1.240 1.280 1.200 1.240 793,956 +0.00(+0.00%)
Mar 10, 2023 1.310 1.330 1.220 1.240 805,324 -0.07(-5.34%)
Mar 09, 2023 1.400 1.405 1.302 1.310 598,040 -0.09(-6.43%)
Mar 08, 2023 1.380 1.405 1.352 1.400 242,113 +0.01(+0.72%)
Mar 07, 2023 1.370 1.425 1.340 1.390 614,281 +0.03(+2.21%)
Mar 06, 2023 1.420 1.460 1.340 1.360 472,574 -0.01(-0.73%)
Mar 03, 2023 1.390 1.390 1.330 1.370 549,492 +0.02(+1.48%)
Mar 02, 2023 1.350 1.360 1.320 1.350 473,928 -0.02(-1.46%)
Mar 01, 2023 1.440 1.450 1.330 1.370 879,279 -0.08(-5.52%)
Feb 28, 2023 1.440 1.485 1.410 1.450 491,037 +0.04(+2.84%)
Feb 27, 2023 1.440 1.471 1.360 1.410 635,110 -0.02(-1.40%)
Feb 24, 2023 1.510 1.510 1.400 1.430 771,350 -0.10(-6.54%)
Feb 23, 2023 1.530 1.540 1.480 1.530 435,776 +0.04(+2.68%)
Feb 22, 2023 1.480 1.535 1.440 1.490 468,493 +0.02(+1.36%)
Feb 21, 2023 1.470 1.510 1.460 1.470 737,843 -0.05(-3.29%)
Feb 17, 2023 1.570 1.570 1.451 1.520 895,923 -0.02(-1.30%)
Feb 16, 2023 1.640 1.715 1.530 1.540 1,028,222 -0.10(-6.10%)
Feb 15, 2023 1.610 1.670 1.525 1.640 1,379,154 +0.14(+9.33%)
Feb 14, 2023 1.470 1.535 1.430 1.500 909,679 -0.01(-0.66%)
Feb 13, 2023 1.470 1.530 1.450 1.510 658,594 +0.02(+1.34%)
Feb 10, 2023 1.550 1.550 1.450 1.490 1,024,195 -0.07(-4.49%)
Feb 09, 2023 1.700 1.760 1.550 1.560 1,585,845 -0.12(-7.14%)
Feb 08, 2023 1.760 1.790 1.670 1.680 473,851 -0.08(-4.55%)
Feb 07, 2023 1.740 1.785 1.660 1.760 1,033,663 +0.01(+0.57%)
Feb 06, 2023 1.850 1.895 1.700 1.750 1,510,389 -0.12(-6.42%)
Feb 03, 2023 1.900 1.963 1.840 1.870 1,138,787 -0.06(-3.11%)
Feb 02, 2023 1.900 1.990 1.860 1.930 1,940,135 +0.09(+4.89%)
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.