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 )

5.725 -0.265 (-4.42%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 13, 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 (%)
Jul 29, 2022 2.570 2.610 2.500 2.610 1,271,752 +0.08(+3.16%)
Jul 28, 2022 2.570 2.635 2.500 2.530 488,415 -0.03(-1.17%)
Jul 27, 2022 2.490 2.610 2.470 2.560 1,101,107 +0.13(+5.35%)
Jul 26, 2022 2.520 2.520 2.430 2.430 635,878 -0.09(-3.57%)
Jul 25, 2022 2.560 2.570 2.460 2.520 616,505 -0.07(-2.70%)
Jul 22, 2022 2.600 2.630 2.565 2.590 604,654 -0.03(-1.15%)
Jul 21, 2022 2.740 2.740 2.510 2.620 1,107,766 -0.17(-6.09%)
Jul 20, 2022 2.680 2.830 2.660 2.790 1,650,698 +0.10(+3.72%)
Jul 19, 2022 2.610 2.745 2.610 2.690 708,425 +0.09(+3.46%)
Jul 18, 2022 2.640 2.720 2.570 2.600 737,040 +0.07(+2.77%)
Jul 15, 2022 2.490 2.530 2.380 2.530 608,703 +0.11(+4.55%)
Jul 14, 2022 2.470 2.470 2.380 2.420 716,096 -0.05(-2.02%)
Jul 13, 2022 2.450 2.520 2.380 2.470 488,952 -0.04(-1.59%)
Jul 12, 2022 2.460 2.580 2.440 2.510 761,294 +0.05(+2.03%)
Jul 11, 2022 2.580 2.660 2.440 2.460 1,570,875 -0.20(-7.52%)
Jul 08, 2022 2.800 2.860 2.640 2.660 1,245,416 -0.14(-5.00%)
Jul 07, 2022 2.770 2.825 2.655 2.800 1,347,049 +0.03(+1.08%)
Jul 06, 2022 3.140 3.150 2.600 2.770 3,491,080 -0.40(-12.62%)
Jul 05, 2022 2.940 3.180 2.880 3.170 584,860 +0.16(+5.32%)
Jul 01, 2022 2.840 3.060 2.810 3.010 712,733 +0.13(+4.51%)
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%)
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.