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 )

4.190 +0.110 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 29, 2023 9.140 9.940 9.098 9.222 18,732 +0.00(+0.02%)
Sep 28, 2023 9.304 9.600 9.136 9.220 10,267 +0.02(+0.22%)
Sep 27, 2023 9.000 9.824 8.644 9.200 10,880 +0.20(+2.27%)
Sep 26, 2023 9.200 9.600 8.800 8.996 54,907 -0.20(-2.22%)
Sep 25, 2023 8.800 9.232 8.994 9.200 26,790 +0.32(+3.60%)
Sep 22, 2023 9.070 9.420 8.802 8.880 11,412 -0.22(-2.42%)
Sep 21, 2023 9.600 9.600 8.604 9.100 23,477 +0.14(+1.52%)
Sep 20, 2023 9.000 9.154 8.774 8.964 50,949 +0.51(+6.06%)
Sep 19, 2023 8.660 9.198 8.452 8.452 60,010 -0.34(-3.82%)
Sep 18, 2023 8.446 10.00 8.370 8.788 90,886 +0.67(+8.25%)
Sep 15, 2023 8.400 8.640 8.020 8.118 180,818 -0.14(-1.67%)
Sep 14, 2023 9.000 9.142 8.200 8.256 57,334 -0.58(-6.54%)
Sep 13, 2023 9.800 9.800 8.816 8.834 49,308 -0.87(-8.93%)
Sep 12, 2023 9.800 9.800 9.464 9.700 12,696 +0.00(+0.00%)
Sep 11, 2023 9.800 10.20 9.600 9.700 41,355 -0.30(-3.02%)
Sep 08, 2023 10.40 10.48 9.462 10.00 37,588 -0.40(-3.83%)
Sep 07, 2023 10.40 10.60 9.240 10.40 131,325 -0.79(-7.04%)
Sep 06, 2023 11.80 11.80 10.80 11.19 35,608 -0.27(-2.39%)
Sep 05, 2023 11.60 12.00 11.40 11.46 18,854 -0.20(-1.70%)
Sep 01, 2023 12.00 12.20 11.60 11.66 11,751 -0.38(-3.16%)
Aug 31, 2023 12.08 12.23 11.80 12.04 8,654 -0.01(-0.08%)
Aug 30, 2023 12.00 12.26 11.70 12.05 22,712 +0.25(+2.12%)
Aug 29, 2023 11.45 11.98 11.40 11.80 18,896 +0.35(+3.09%)
Aug 28, 2023 11.19 11.66 11.10 11.45 21,645 +0.23(+2.07%)
Aug 25, 2023 11.20 11.70 11.00 11.21 11,121 -0.07(-0.59%)
Aug 24, 2023 11.20 11.60 10.76 11.28 31,171 -0.05(-0.46%)
Aug 23, 2023 11.64 11.69 11.20 11.33 28,450 -0.18(-1.56%)
Aug 22, 2023 12.05 12.19 11.40 11.51 52,678 -0.45(-3.75%)
Aug 21, 2023 12.00 12.58 11.80 11.96 22,324 +0.11(+0.91%)
Aug 18, 2023 12.00 12.60 11.80 11.85 27,997 -0.17(-1.40%)
Aug 17, 2023 11.80 12.40 11.80 12.02 36,282 +0.20(+1.69%)
Aug 16, 2023 12.40 12.44 11.70 11.82 103,887 -0.49(-3.95%)
Aug 15, 2023 12.60 12.80 11.82 12.31 64,039 -0.24(-1.90%)
Aug 14, 2023 13.60 13.60 12.10 12.54 75,241 -0.75(-5.63%)
Aug 11, 2023 13.70 13.70 13.10 13.29 24,488 -0.41(-2.99%)
Aug 10, 2023 13.80 14.00 13.20 13.70 21,882 +0.08(+0.56%)
Aug 09, 2023 15.00 15.40 13.10 13.63 173,532 -0.77(-5.38%)
Aug 08, 2023 13.60 14.60 13.30 14.40 44,343 +0.43(+3.06%)
Aug 07, 2023 13.80 14.20 13.42 13.97 34,710 +0.17(+1.26%)
Aug 04, 2023 14.80 14.80 13.79 13.80 22,137 -0.26(-1.86%)
Aug 03, 2023 14.20 14.60 13.80 14.06 27,317 -0.52(-3.57%)
Aug 02, 2023 14.20 14.60 14.20 14.58 16,765 -0.04(-0.27%)
Aug 01, 2023 14.80 14.94 14.17 14.62 23,401 -0.21(-1.42%)
Jul 31, 2023 14.20 15.39 14.24 14.83 29,970 +0.63(+4.44%)
Jul 28, 2023 14.20 15.00 13.90 14.20 23,120 +0.14(+1.00%)
Jul 27, 2023 14.71 14.80 13.60 14.06 27,764 -0.56(-3.86%)
Jul 26, 2023 15.00 15.10 13.80 14.62 33,624 +0.02(+0.16%)
Jul 25, 2023 14.00 14.88 13.60 14.60 31,755 +0.88(+6.38%)
Jul 24, 2023 13.80 14.00 13.01 13.72 23,967 -0.27(-1.96%)
Jul 21, 2023 13.64 14.00 13.00 14.00 23,891 +0.18(+1.29%)
Jul 20, 2023 14.00 14.18 13.60 13.82 29,709 -0.18(-1.29%)
Jul 19, 2023 15.40 15.40 13.80 14.00 53,888 -1.00(-6.67%)
Jul 18, 2023 15.51 15.60 14.80 15.00 41,296 -0.70(-4.45%)
Jul 17, 2023 14.80 16.74 14.80 15.70 40,743 +0.60(+3.96%)
Jul 14, 2023 15.47 15.96 15.00 15.10 18,140 -0.14(-0.93%)
Jul 13, 2023 15.16 15.52 14.80 15.24 29,076 +0.08(+0.55%)
Jul 12, 2023 15.60 15.60 14.40 15.16 51,949 +0.10(+0.66%)
Jul 11, 2023 13.76 15.10 13.40 15.06 94,053 +1.24(+9.01%)
Jul 10, 2023 13.20 14.00 13.00 13.81 42,541 +0.69(+5.27%)
Jul 07, 2023 12.50 13.35 12.40 13.12 30,138 +0.62(+4.98%)
Jul 06, 2023 12.80 13.00 12.41 12.50 28,321 -0.28(-2.18%)
Jul 05, 2023 14.20 14.20 12.65 12.78 50,633 -1.32(-9.38%)
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.