Skip to main content

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

6.820 -0.290 (-4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.7100 0.7693 0.7118 0.7415 599,415 +0.03(+4.44%)
Jul 28, 2023 0.7100 0.7498 0.6950 0.7100 462,415 +0.01(+1.00%)
Jul 27, 2023 0.7353 0.7399 0.6801 0.7030 555,287 -0.03(-3.86%)
Jul 26, 2023 0.7500 0.7550 0.6900 0.7312 672,491 +0.00(+0.16%)
Jul 25, 2023 0.7000 0.7438 0.6800 0.7300 635,119 +0.04(+6.38%)
Jul 24, 2023 0.6900 0.7000 0.6505 0.6862 479,352 -0.01(-1.96%)
Jul 21, 2023 0.6820 0.6999 0.6501 0.6999 477,837 +0.01(+1.29%)
Jul 20, 2023 0.7000 0.7088 0.6800 0.6910 594,187 -0.01(-1.29%)
Jul 19, 2023 0.7700 0.7700 0.6900 0.7000 1,077,774 -0.05(-6.67%)
Jul 18, 2023 0.7756 0.7800 0.7400 0.7500 825,924 -0.03(-4.45%)
Jul 17, 2023 0.7400 0.8370 0.7399 0.7849 814,867 +0.03(+3.96%)
Jul 14, 2023 0.7737 0.7980 0.7500 0.7550 362,816 -0.01(-0.93%)
Jul 13, 2023 0.7582 0.7762 0.7401 0.7621 581,524 +0.00(+0.55%)
Jul 12, 2023 0.7800 0.7800 0.7200 0.7579 1,038,993 +0.01(+0.66%)
Jul 11, 2023 0.6880 0.7551 0.6700 0.7529 1,881,063 +0.06(+9.01%)
Jul 10, 2023 0.6600 0.7000 0.6502 0.6907 850,822 +0.03(+5.27%)
Jul 07, 2023 0.6250 0.6673 0.6200 0.6561 602,776 +0.03(+4.98%)
Jul 06, 2023 0.6400 0.6500 0.6203 0.6250 566,420 -0.01(-2.18%)
Jul 05, 2023 0.7100 0.7100 0.6325 0.6389 1,012,662 -0.07(-9.38%)
Jul 03, 2023 0.6617 0.7273 0.6617 0.7050 542,459 +0.03(+3.91%)
Jun 30, 2023 0.7320 0.7399 0.6501 0.6785 958,700 -0.02(-3.46%)
Jun 29, 2023 0.6800 0.7399 0.6802 0.7028 1,279,441 +0.02(+3.35%)
Jun 28, 2023 0.6300 0.6800 0.6300 0.6800 905,831 +0.04(+5.54%)
Jun 27, 2023 0.6073 0.6443 0.6003 0.6443 1,019,294 +0.02(+3.04%)
Jun 26, 2023 0.6288 0.6650 0.6052 0.6253 1,514,425 +0.01(+0.97%)
Jun 23, 2023 0.6100 0.6694 0.6003 0.6193 13,612,111 +0.00(+0.02%)
Jun 22, 2023 0.6000 0.6300 0.5800 0.6192 1,298,335 +0.03(+5.67%)
Jun 21, 2023 0.6300 0.6425 0.5840 0.5860 2,466,912 -0.03(-5.48%)
Jun 20, 2023 0.6700 0.6800 0.6200 0.6200 2,190,950 -0.04(-6.75%)
Jun 16, 2023 0.7280 0.7400 0.6615 0.6649 2,137,964 -0.06(-8.01%)
Jun 15, 2023 0.6812 0.7600 0.6700 0.7228 2,109,322 +0.05(+6.73%)
Jun 14, 2023 0.6600 0.7047 0.6550 0.6772 2,120,793 +0.01(+1.94%)
Jun 13, 2023 0.6800 0.7100 0.6600 0.6643 1,371,805 -0.02(-2.91%)
Jun 12, 2023 0.7200 0.7365 0.6600 0.6842 2,018,975 -0.05(-6.82%)
Jun 09, 2023 0.7200 0.7900 0.6600 0.7343 2,274,350 +0.04(+5.46%)
Jun 08, 2023 0.7100 0.7300 0.6900 0.6963 1,137,406 -0.01(-1.69%)
Jun 07, 2023 0.8300 0.8301 0.7041 0.7083 1,731,574 -0.13(-15.12%)
Jun 06, 2023 0.7739 0.8400 0.7495 0.8345 732,393 +0.06(+7.30%)
Jun 05, 2023 0.7701 0.8000 0.7400 0.7777 506,953 -0.00(-0.12%)
Jun 02, 2023 0.7805 0.7830 0.7290 0.7786 616,211 +0.03(+3.43%)
Jun 01, 2023 0.7500 0.7873 0.6999 0.7528 840,808 -0.01(-1.88%)
May 31, 2023 0.6900 0.8000 0.6900 0.7672 981,968 +0.06(+7.74%)
May 30, 2023 0.6800 0.7200 0.6700 0.7121 442,465 +0.02(+3.13%)
May 26, 2023 0.6600 0.7099 0.6600 0.6905 682,303 +0.03(+4.62%)
May 25, 2023 0.7200 0.7300 0.6500 0.6600 1,750,941 -0.07(-9.74%)
May 24, 2023 0.7000 0.7400 0.6900 0.7312 446,308 +0.03(+3.57%)
May 23, 2023 0.7400 0.7450 0.7010 0.7060 564,647 -0.00(-0.37%)
May 22, 2023 0.7300 0.7500 0.6900 0.7086 975,543 -0.02(-3.24%)
May 19, 2023 0.7875 0.7875 0.6895 0.7323 881,293 -0.01(-1.70%)
May 18, 2023 0.7600 0.8100 0.7300 0.7450 560,896 -0.01(-1.56%)
May 17, 2023 0.7500 0.7700 0.7310 0.7568 371,565 +0.02(+2.19%)
May 16, 2023 0.7600 0.7797 0.7310 0.7406 382,773 -0.03(-3.96%)
May 15, 2023 0.7500 0.7996 0.7300 0.7711 688,708 +0.02(+2.50%)
May 12, 2023 0.7900 0.7999 0.7500 0.7523 390,355 -0.02(-2.61%)
May 11, 2023 0.7700 0.8057 0.7501 0.7725 406,650 +0.00(+0.38%)
May 10, 2023 0.8800 0.8800 0.7302 0.7696 1,382,291 -0.09(-10.98%)
May 09, 2023 0.8600 0.8900 0.8200 0.8645 573,155 +0.02(+1.89%)
May 08, 2023 0.8300 0.8635 0.8293 0.8485 649,507 +0.02(+2.32%)
May 05, 2023 0.7400 0.8425 0.7300 0.8293 843,130 +0.09(+12.02%)
May 04, 2023 0.7371 0.7500 0.7272 0.7403 480,358 +0.00(+0.58%)
May 03, 2023 0.7500 0.7544 0.7300 0.7360 497,072 -0.00(-0.54%)
May 02, 2023 0.7600 0.7652 0.7200 0.7400 846,400 -0.03(-3.29%)
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.