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 )

7.650 -0.060 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 4.500 4.590 4.400 4.450 701,087 -0.05(-1.11%)
May 27, 2022 4.360 4.610 4.310 4.500 1,064,494 +0.21(+4.90%)
May 26, 2022 4.110 4.430 4.110 4.290 595,107 +0.19(+4.63%)
May 25, 2022 3.930 4.180 3.885 4.100 600,123 +0.11(+2.76%)
May 24, 2022 4.270 4.390 3.970 3.990 1,092,698 -0.33(-7.64%)
May 23, 2022 4.290 4.420 4.165 4.320 818,790 +0.05(+1.17%)
May 20, 2022 4.530 4.590 4.160 4.270 631,573 -0.18(-4.04%)
May 19, 2022 4.210 4.560 4.210 4.450 840,808 +0.20(+4.71%)
May 18, 2022 4.460 4.560 4.150 4.250 1,312,324 -0.26(-5.76%)
May 17, 2022 4.650 4.800 4.270 4.510 1,632,264 -0.03(-0.66%)
May 16, 2022 4.800 5.040 4.250 4.540 1,372,575 -0.21(-4.42%)
May 13, 2022 4.700 5.185 4.600 4.750 1,502,952 +0.24(+5.32%)
May 12, 2022 4.600 5.020 4.120 4.510 2,226,426 -0.74(-14.10%)
May 11, 2022 5.690 5.702 5.210 5.250 1,107,392 -0.53(-9.17%)
May 10, 2022 6.040 6.319 5.420 5.780 1,072,916 +0.09(+1.58%)
May 09, 2022 6.300 6.340 5.580 5.690 720,589 -0.79(-12.19%)
May 06, 2022 7.100 7.130 6.380 6.480 733,852 -0.70(-9.75%)
May 05, 2022 7.690 7.770 7.080 7.180 661,151 -0.56(-7.24%)
May 04, 2022 7.430 7.750 7.170 7.740 587,032 +0.51(+7.05%)
May 03, 2022 7.540 7.540 7.070 7.230 529,251 -0.31(-4.11%)
May 02, 2022 7.370 7.600 7.050 7.540 644,270 +0.24(+3.29%)
Apr 29, 2022 7.360 7.850 7.270 7.300 387,081 -0.17(-2.28%)
Apr 28, 2022 7.330 7.520 7.010 7.470 389,765 +0.17(+2.33%)
Apr 27, 2022 7.110 7.495 7.040 7.300 426,468 +0.21(+2.96%)
Apr 26, 2022 7.300 7.355 7.044 7.090 541,356 -0.25(-3.41%)
Apr 25, 2022 6.900 7.350 6.850 7.340 395,489 +0.38(+5.46%)
Apr 22, 2022 7.360 7.450 6.950 6.960 402,272 -0.52(-6.95%)
Apr 21, 2022 7.580 7.850 7.410 7.480 638,807 +0.07(+0.94%)
Apr 20, 2022 7.500 7.640 7.370 7.410 459,324 -0.06(-0.80%)
Apr 19, 2022 7.240 7.550 7.180 7.470 393,371 +0.21(+2.89%)
Apr 18, 2022 7.300 7.315 7.050 7.260 402,471 -0.10(-1.36%)
Apr 14, 2022 7.430 7.440 7.231 7.360 350,754 -0.03(-0.41%)
Apr 13, 2022 6.980 7.440 6.930 7.390 555,640 +0.44(+6.33%)
Apr 12, 2022 7.100 7.185 6.880 6.950 449,881 +0.00(+0.00%)
Apr 11, 2022 7.000 7.223 6.880 6.950 488,610 -0.14(-1.97%)
Apr 08, 2022 7.450 7.500 7.050 7.090 497,328 -0.32(-4.32%)
Apr 07, 2022 7.510 7.660 7.170 7.410 543,462 -0.14(-1.85%)
Apr 06, 2022 7.880 8.000 7.505 7.550 792,005 -0.59(-7.25%)
Apr 05, 2022 8.340 8.540 8.100 8.140 701,928 -0.24(-2.86%)
Apr 04, 2022 8.130 8.425 7.890 8.380 672,016 +0.28(+3.46%)
Apr 01, 2022 8.250 8.399 7.880 8.100 829,918 -0.17(-2.06%)
Mar 31, 2022 8.950 8.950 8.250 8.270 985,992 -0.69(-7.70%)
Mar 30, 2022 9.060 9.130 8.902 8.960 490,784 -0.17(-1.86%)
Mar 29, 2022 9.120 9.380 9.010 9.130 666,503 +0.14(+1.56%)
Mar 28, 2022 9.100 9.150 8.820 8.990 622,250 -0.07(-0.77%)
Mar 25, 2022 9.260 9.270 8.895 9.060 704,176 -0.16(-1.74%)
Mar 24, 2022 8.830 9.330 8.700 9.220 951,017 +0.45(+5.13%)
Mar 23, 2022 8.740 9.200 8.410 8.770 977,838 +0.07(+0.80%)
Mar 22, 2022 9.230 9.230 8.690 8.700 1,011,819 -0.26(-2.90%)
Mar 21, 2022 8.590 9.340 8.400 8.960 2,566,808 +0.98(+12.28%)
Mar 18, 2022 7.380 8.430 7.380 7.980 7,949,969 +0.43(+5.70%)
Mar 17, 2022 6.640 7.930 6.480 7.550 1,706,545 +0.92(+13.88%)
Mar 16, 2022 6.400 6.750 6.400 6.630 678,913 +0.36(+5.74%)
Mar 15, 2022 5.680 6.470 5.680 6.270 517,613 +0.58(+10.19%)
Mar 14, 2022 5.910 6.110 5.600 5.690 538,615 -0.22(-3.72%)
Mar 11, 2022 6.530 6.550 5.910 5.910 608,320 -0.62(-9.49%)
Mar 10, 2022 6.070 6.550 6.020 6.530 641,599 +0.29(+4.65%)
Mar 09, 2022 5.900 6.570 5.810 6.240 937,886 +0.50(+8.71%)
Mar 08, 2022 5.680 6.000 5.400 5.740 978,211 +0.13(+2.32%)
Mar 07, 2022 6.700 6.810 5.420 5.610 2,921,004 -1.16(-17.13%)
Mar 04, 2022 7.070 7.270 6.650 6.770 1,224,645 -0.31(-4.38%)
Mar 03, 2022 7.150 7.220 6.740 7.080 1,298,647 +0.05(+0.71%)
Mar 02, 2022 7.230 7.400 7.030 7.030 585,400 -0.26(-3.57%)
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.