Skip to main content

Vacasa, Inc. - Class A Common Stock (NQ: VCSA )

5.990 -0.520 (-7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.950 2.955 2.810 2.880 1,026,828 -0.06(-2.04%)
Jun 29, 2022 3.000 3.095 2.880 2.940 1,139,183 -0.07(-2.33%)
Jun 28, 2022 3.120 3.200 3.000 3.010 1,209,864 -0.08(-2.59%)
Jun 27, 2022 3.260 3.350 2.940 3.090 1,423,020 -0.18(-5.50%)
Jun 24, 2022 3.250 3.445 3.220 3.270 6,896,611 +0.03(+0.93%)
Jun 23, 2022 3.060 3.250 2.970 3.240 1,843,799 +0.19(+6.23%)
Jun 22, 2022 2.920 3.155 2.881 3.050 1,129,413 +0.03(+0.99%)
Jun 21, 2022 3.200 3.250 2.940 3.020 1,750,419 +0.12(+4.14%)
Jun 17, 2022 2.630 3.005 2.600 2.900 1,761,594 +0.28(+10.69%)
Jun 16, 2022 2.630 2.670 2.530 2.620 2,164,041 -0.13(-4.73%)
Jun 15, 2022 2.700 2.830 2.540 2.750 2,594,633 +0.10(+3.77%)
Jun 14, 2022 2.610 2.670 2.420 2.650 1,253,717 +0.06(+2.32%)
Jun 13, 2022 2.660 2.800 2.540 2.590 2,740,938 -0.33(-11.30%)
Jun 10, 2022 3.190 3.260 2.920 2.920 2,622,576 -0.38(-11.52%)
Jun 09, 2022 3.530 3.680 3.245 3.300 2,537,110 -0.27(-7.56%)
Jun 08, 2022 3.760 3.760 3.455 3.570 3,576,539 -0.19(-5.05%)
Jun 07, 2022 3.890 3.990 3.630 3.760 3,862,868 -0.26(-6.47%)
Jun 06, 2022 4.340 4.365 3.890 4.020 3,097,410 -0.24(-5.63%)
Jun 03, 2022 4.590 4.599 4.240 4.260 885,748 -0.39(-8.39%)
Jun 02, 2022 4.210 4.710 4.208 4.650 1,059,734 +0.43(+10.19%)
Jun 01, 2022 4.500 4.620 4.170 4.220 683,718 -0.23(-5.17%)
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%)
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.