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 )

4.240 -0.220 (-4.93%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 23, 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 30, 2022 3.090 3.175 3.040 3.070 1,332,800 -0.03(-0.97%)
Sep 29, 2022 3.240 3.260 3.050 3.100 1,674,461 -0.21(-6.34%)
Sep 28, 2022 3.210 3.350 3.160 3.310 1,430,234 +0.13(+4.09%)
Sep 27, 2022 3.170 3.280 3.100 3.180 1,750,118 +0.08(+2.58%)
Sep 26, 2022 3.050 3.270 3.050 3.100 1,528,555 +0.02(+0.65%)
Sep 23, 2022 3.050 3.110 2.975 3.080 1,922,165 -0.02(-0.65%)
Sep 22, 2022 3.260 3.280 3.045 3.100 2,316,517 -0.16(-4.91%)
Sep 21, 2022 3.370 3.460 3.235 3.260 1,577,473 -0.11(-3.26%)
Sep 20, 2022 3.410 3.570 3.336 3.370 3,097,935 -0.09(-2.60%)
Sep 19, 2022 3.510 3.515 3.280 3.460 3,413,780 -0.03(-0.86%)
Sep 16, 2022 3.630 3.710 3.440 3.490 12,402,078 -0.24(-6.43%)
Sep 15, 2022 4.040 4.160 3.675 3.730 5,543,555 -0.33(-8.13%)
Sep 14, 2022 3.850 4.090 3.780 4.060 3,955,395 +0.22(+5.73%)
Sep 13, 2022 3.900 3.970 3.755 3.840 1,934,405 -0.17(-4.24%)
Sep 12, 2022 4.040 4.260 3.980 4.010 2,095,637 +0.01(+0.25%)
Sep 09, 2022 4.040 4.120 3.940 4.000 2,272,190 +0.05(+1.27%)
Sep 08, 2022 3.720 4.187 3.670 3.950 3,527,708 +0.26(+7.05%)
Sep 07, 2022 4.050 4.050 3.500 3.690 3,583,876 -0.34(-8.44%)
Sep 06, 2022 3.900 4.265 3.890 4.030 2,820,776 +0.19(+4.95%)
Sep 02, 2022 4.030 4.030 3.775 3.840 1,711,083 -0.19(-4.71%)
Sep 01, 2022 3.960 4.110 3.940 4.030 1,908,854 +0.03(+0.75%)
Aug 31, 2022 3.990 4.105 3.870 4.000 2,010,770 +0.01(+0.25%)
Aug 30, 2022 4.400 4.449 3.970 3.990 3,222,280 -0.38(-8.70%)
Aug 29, 2022 4.770 4.950 4.200 4.370 4,561,661 -0.50(-10.27%)
Aug 26, 2022 5.310 5.310 4.820 4.870 2,013,821 -0.45(-8.46%)
Aug 25, 2022 5.080 5.340 5.055 5.320 1,839,522 +0.30(+5.98%)
Aug 24, 2022 4.860 5.195 4.650 5.020 2,687,225 +0.19(+3.93%)
Aug 23, 2022 4.650 4.955 4.620 4.830 2,158,310 +0.15(+3.21%)
Aug 22, 2022 4.470 4.840 4.420 4.680 2,411,749 +0.08(+1.74%)
Aug 19, 2022 4.910 4.978 4.410 4.600 2,599,192 -0.55(-10.68%)
Aug 18, 2022 5.100 5.170 4.935 5.150 1,662,522 +0.06(+1.18%)
Aug 17, 2022 5.370 5.430 4.870 5.090 4,117,143 -0.47(-8.45%)
Aug 16, 2022 5.290 5.700 5.170 5.560 5,165,981 +0.31(+5.90%)
Aug 15, 2022 4.760 5.400 4.610 5.250 8,102,575 +0.44(+9.15%)
Aug 12, 2022 3.950 4.995 3.930 4.810 17,620,432 +0.76(+18.77%)
Aug 11, 2022 3.990 4.440 3.750 4.050 35,156,148 +1.01(+33.22%)
Aug 10, 2022 2.830 3.070 2.800 3.040 3,025,547 +0.30(+10.95%)
Aug 09, 2022 2.950 2.950 2.660 2.740 2,158,588 -0.26(-8.67%)
Aug 08, 2022 3.000 3.030 2.935 3.000 1,297,980 +0.07(+2.39%)
Aug 05, 2022 2.810 2.940 2.740 2.930 1,073,004 +0.08(+2.81%)
Aug 04, 2022 2.870 2.900 2.770 2.850 1,090,477 -0.03(-1.04%)
Aug 03, 2022 2.830 2.970 2.780 2.880 1,460,681 +0.12(+4.35%)
Aug 02, 2022 2.560 2.770 2.560 2.760 1,347,574 +0.19(+7.39%)
Aug 01, 2022 2.610 2.610 2.520 2.570 890,587 -0.04(-1.53%)
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%)
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%)
Mar 01, 2022 7.380 7.460 7.215 7.290 624,688 -0.17(-2.28%)
Feb 28, 2022 7.690 7.749 7.420 7.460 467,547 -0.31(-3.99%)
Feb 25, 2022 7.320 7.795 7.420 7.770 582,282 +0.44(+6.00%)
Feb 24, 2022 6.990 7.455 6.990 7.330 737,748 +0.03(+0.41%)
Feb 23, 2022 8.260 8.470 7.200 7.300 545,729 -0.81(-9.99%)
Feb 22, 2022 7.850 8.540 7.770 8.110 1,107,372 +0.27(+3.44%)
Feb 18, 2022 7.840 0 -0.01(-0.13%)
Feb 17, 2022 8.060 8.520 7.740 7.850 867,000 -0.26(-3.21%)
Feb 16, 2022 7.730 8.300 7.520 8.110 2,164,244 +0.86(+11.86%)
Feb 15, 2022 6.930 7.420 6.930 7.250 749,174 +0.35(+5.07%)
Feb 14, 2022 6.760 7.110 6.660 6.900 292,228 +0.09(+1.32%)
Feb 11, 2022 6.524 7.240 6.524 6.810 583,390 +0.28(+4.29%)
Feb 10, 2022 6.500 6.990 6.450 6.530 506,759 -0.04(-0.61%)
Feb 09, 2022 6.500 6.750 6.500 6.570 608,750 +0.17(+2.66%)
Feb 08, 2022 6.040 6.640 5.910 6.400 608,363 +0.42(+7.02%)
Feb 07, 2022 5.830 6.240 5.770 5.980 360,663 +0.13(+2.22%)
Feb 04, 2022 5.760 5.930 5.580 5.850 662,891 +0.06(+1.04%)
Feb 03, 2022 5.900 5.790 820,618 -0.12(-2.03%)
Feb 02, 2022 6.768 6.768 5.900 5.910 676,505 -0.44(-6.93%)
Feb 01, 2022 6.050 6.420 5.970 6.350 900,818 +0.30(+4.96%)
Jan 31, 2022 6.120 6.050 606,366 +0.06(+1.00%)
Jan 28, 2022 6.430 6.470 5.870 5.990 954,870 -0.44(-6.84%)
Jan 27, 2022 6.650 6.830 6.420 6.430 362,185 -0.20(-3.02%)
Jan 26, 2022 6.750 6.890 6.460 6.630 372,254 -0.06(-0.90%)
Jan 25, 2022 6.810 6.910 6.520 6.690 1,658,943 -0.04(-0.59%)
Jan 24, 2022 6.950 6.950 6.300 6.730 375,261 -0.30(-4.27%)
Jan 21, 2022 7.410 7.590 7.020 7.030 516,017 -0.48(-6.39%)
Jan 20, 2022 7.890 7.900 7.400 7.510 476,438 -0.36(-4.57%)
Jan 19, 2022 7.760 8.050 7.720 7.870 328,539 +0.07(+0.90%)
Jan 18, 2022 7.620 8.090 7.550 7.800 396,148 +0.15(+1.96%)
Jan 14, 2022 7.650 0 -0.14(-1.80%)
Jan 13, 2022 7.930 7.990 7.770 7.790 464,091 -0.15(-1.89%)
Jan 12, 2022 7.860 8.100 7.800 7.940 511,689 +0.11(+1.40%)
Jan 11, 2022 7.920 8.050 7.540 7.830 383,824 -0.01(-0.13%)
Jan 10, 2022 7.980 8.150 7.800 7.840 1,038,963 -0.21(-2.61%)
Jan 07, 2022 8.200 8.260 7.860 8.050 335,312 -0.22(-2.66%)
Jan 06, 2022 8.220 8.550 8.010 8.270 317,125 +0.19(+2.35%)
Jan 05, 2022 8.010 8.265 8.000 8.080 315,942 +0.02(+0.25%)
Jan 04, 2022 8.100 8.190 7.960 8.060 188,541 +0.01(+0.12%)
Jan 03, 2022 8.610 8.745 7.970 8.050 288,149 -0.27(-3.25%)
Dec 31, 2021 8.450 8.758 8.110 8.320 337,654 -0.03(-0.36%)
Dec 30, 2021 8.190 8.440 8.100 8.350 222,634 +0.13(+1.58%)
Dec 29, 2021 8.220 8.330 8.000 8.220 271,079 +0.11(+1.36%)
Dec 28, 2021 8.320 8.430 8.045 8.110 280,417 -0.17(-2.05%)
Dec 27, 2021 8.010 8.300 7.855 8.280 399,470 +0.33(+4.15%)
Dec 23, 2021 7.980 8.130 7.810 7.950 220,556 +0.03(+0.38%)
Dec 22, 2021 8.040 8.164 7.810 7.920 283,818 -0.11(-1.37%)
Dec 21, 2021 7.770 8.030 7.710 8.030 191,691 +0.37(+4.83%)
Dec 20, 2021 7.560 7.700 7.350 7.660 266,811 +0.00(+0.00%)
Dec 17, 2021 7.300 7.810 7.110 7.660 266,101 +0.41(+5.66%)
Dec 16, 2021 7.480 7.708 6.975 7.250 499,675 -0.21(-2.82%)
Dec 15, 2021 7.360 7.510 6.900 7.460 661,182 +0.36(+5.07%)
Dec 14, 2021 7.500 7.520 6.950 7.100 970,614 -0.52(-6.82%)
Dec 13, 2021 8.250 8.425 7.500 7.620 811,245 -0.62(-7.52%)
Dec 10, 2021 8.540 8.540 8.220 8.240 307,537 -0.22(-2.60%)
Dec 09, 2021 9.600 9.600 8.230 8.460 879,893 -0.79(-8.54%)
Dec 08, 2021 9.840 9.910 9.150 9.250 492,240 -0.59(-6.00%)
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.