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 )

4.203 -0.007 (-0.17%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 20, 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 19, 2024 4.350 4.380 3.960 4.210 94,806 +0.02(+0.48%)
Sep 18, 2024 4.060 4.295 3.920 4.190 85,931 +0.11(+2.70%)
Sep 17, 2024 3.760 4.150 3.651 4.080 81,698 +0.32(+8.51%)
Sep 16, 2024 3.780 3.980 3.660 3.760 55,362 -0.08(-2.08%)
Sep 13, 2024 3.840 3.965 3.712 3.840 25,948 +0.05(+1.32%)
Sep 12, 2024 3.680 3.860 3.621 3.790 44,959 +0.11(+2.99%)
Sep 11, 2024 3.610 3.750 3.495 3.680 23,590 +0.03(+0.82%)
Sep 10, 2024 3.360 3.650 3.262 3.650 22,809 +0.26(+7.67%)
Sep 09, 2024 3.270 3.430 3.155 3.390 37,076 +0.05(+1.50%)
Sep 06, 2024 3.300 3.445 3.250 3.340 33,844 +0.03(+0.91%)
Sep 05, 2024 3.280 3.390 3.280 3.310 10,657 +0.02(+0.61%)
Sep 04, 2024 3.140 3.590 3.140 3.290 45,141 +0.04(+1.23%)
Sep 03, 2024 3.330 3.400 3.250 3.250 33,113 -0.10(-2.99%)
Aug 30, 2024 3.530 3.600 3.270 3.350 57,403 -0.13(-3.74%)
Aug 29, 2024 3.280 3.744 3.260 3.480 115,413 +0.23(+7.08%)
Aug 28, 2024 3.460 3.520 3.110 3.250 94,347 -0.29(-8.19%)
Aug 27, 2024 3.750 3.750 3.470 3.540 85,592 -0.08(-2.21%)
Aug 26, 2024 3.340 3.640 3.150 3.620 142,398 +0.24(+7.10%)
Aug 23, 2024 3.110 3.450 3.010 3.380 53,385 +0.33(+10.82%)
Aug 22, 2024 3.190 3.230 3.000 3.050 35,597 -0.13(-4.09%)
Aug 21, 2024 2.840 3.210 2.840 3.180 101,531 +0.30(+10.42%)
Aug 20, 2024 2.960 3.160 2.770 2.880 79,833 -0.13(-4.32%)
Aug 19, 2024 2.390 3.020 2.390 3.010 97,955 +0.62(+25.94%)
Aug 16, 2024 2.470 2.670 2.380 2.390 62,085 -0.11(-4.40%)
Aug 15, 2024 2.400 2.600 2.400 2.500 85,906 +0.23(+9.89%)
Aug 14, 2024 2.510 2.510 2.230 2.275 72,034 -0.27(-10.78%)
Aug 13, 2024 2.180 2.680 2.070 2.550 244,733 +0.46(+22.01%)
Aug 12, 2024 2.330 2.390 2.040 2.090 179,838 -0.30(-12.55%)
Aug 09, 2024 3.660 3.743 2.230 2.390 514,628 -1.57(-39.65%)
Aug 08, 2024 3.660 4.410 3.490 3.960 358,867 +0.34(+9.39%)
Aug 07, 2024 3.600 3.900 3.410 3.620 97,526 +0.07(+1.97%)
Aug 06, 2024 3.650 3.900 3.520 3.550 75,207 -0.13(-3.53%)
Aug 05, 2024 3.900 3.900 3.610 3.680 67,801 -0.26(-6.60%)
Aug 02, 2024 3.950 3.990 3.895 3.940 30,403 -0.10(-2.48%)
Aug 01, 2024 4.120 4.260 3.870 4.040 35,145 -0.10(-2.42%)
Jul 31, 2024 4.050 4.210 3.980 4.140 23,208 +0.10(+2.48%)
Jul 30, 2024 4.160 4.160 3.910 4.040 25,113 -0.10(-2.42%)
Jul 29, 2024 3.980 4.340 3.875 4.140 73,950 +0.12(+2.99%)
Jul 26, 2024 4.040 4.100 3.860 4.020 56,034 +0.06(+1.52%)
Jul 25, 2024 4.060 4.210 3.950 3.960 42,511 -0.11(-2.70%)
Jul 24, 2024 4.310 4.339 4.050 4.070 61,514 -0.27(-6.22%)
Jul 23, 2024 4.280 4.530 4.170 4.340 67,300 +0.04(+0.93%)
Jul 22, 2024 4.190 4.410 4.130 4.300 59,247 +0.11(+2.63%)
Jul 19, 2024 4.270 4.460 4.190 4.190 21,287 -0.04(-0.95%)
Jul 18, 2024 4.410 4.520 4.200 4.230 130,715 -0.21(-4.73%)
Jul 17, 2024 4.490 4.557 4.240 4.440 32,137 -0.11(-2.42%)
Jul 16, 2024 4.590 4.645 4.470 4.550 56,568 -0.06(-1.30%)
Jul 15, 2024 4.520 4.610 4.380 4.610 80,639 +0.15(+3.36%)
Jul 12, 2024 4.500 4.705 4.320 4.460 35,965 -0.03(-0.67%)
Jul 11, 2024 4.460 4.610 4.381 4.490 30,864 +0.11(+2.51%)
Jul 10, 2024 4.190 4.430 4.190 4.380 17,600 +0.14(+3.30%)
Jul 09, 2024 4.460 4.460 4.190 4.240 35,301 -0.23(-5.15%)
Jul 08, 2024 4.510 4.790 4.330 4.470 77,347 -0.04(-0.89%)
Jul 05, 2024 4.410 4.660 4.360 4.510 21,566 +0.02(+0.45%)
Jul 03, 2024 4.460 4.690 4.420 4.490 32,067 -0.00(-0.11%)
Jul 02, 2024 4.420 4.510 4.320 4.495 17,447 +0.04(+0.78%)
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.