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 )

7.500 +0.620 (+9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
May 01, 2023 0.7700 0.8199 0.7600 0.7652 438,008 -0.03(-3.94%)
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%)
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.