Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 13.23 14.55 13.23 14.10 27,122 +0.53(+3.91%)
Jun 30, 2023 14.64 14.80 13.00 13.57 47,935 -0.49(-3.46%)
Jun 29, 2023 13.60 14.80 13.60 14.06 63,972 +0.46(+3.35%)
Jun 28, 2023 12.60 13.60 12.60 13.60 45,291 +0.71(+5.54%)
Jun 27, 2023 12.15 12.89 12.01 12.89 50,964 +0.38(+3.04%)
Jun 26, 2023 12.58 13.30 12.10 12.51 75,721 +0.12(+0.97%)
Jun 23, 2023 12.20 13.39 12.01 12.39 680,605 +0.00(+0.02%)
Jun 22, 2023 12.00 12.60 11.60 12.38 64,916 +0.66(+5.67%)
Jun 21, 2023 12.60 12.85 11.68 11.72 123,345 -0.68(-5.48%)
Jun 20, 2023 13.40 13.60 12.40 12.40 109,547 -0.90(-6.75%)
Jun 16, 2023 14.56 14.80 13.23 13.30 106,898 -1.16(-8.01%)
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.