Skip to main content

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

6.960 -0.150 (-2.11%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.100 7.110 6.660 7.110 128,424 +0.04(+0.57%)
Mar 26, 2024 7.160 7.180 6.650 7.070 194,725 -0.17(-2.35%)
Mar 25, 2024 7.170 7.370 6.800 7.240 121,802 +0.08(+1.12%)
Mar 22, 2024 7.140 7.400 6.840 7.160 67,857 -0.08(-1.10%)
Mar 21, 2024 6.810 7.250 6.720 7.240 113,664 +0.39(+5.69%)
Mar 20, 2024 6.500 7.035 6.400 6.850 173,571 +0.25(+3.79%)
Mar 19, 2024 6.480 6.630 6.310 6.600 156,481 +0.13(+2.01%)
Mar 18, 2024 6.410 6.480 6.160 6.470 85,226 +0.15(+2.37%)
Mar 15, 2024 6.230 6.415 6.210 6.320 92,479 +0.02(+0.32%)
Mar 14, 2024 6.500 6.600 6.190 6.300 155,951 -0.28(-4.26%)
Mar 13, 2024 6.480 7.120 6.480 6.580 59,770 +0.22(+3.46%)
Mar 12, 2024 6.950 7.035 6.210 6.360 122,393 -0.59(-8.49%)
Mar 11, 2024 6.900 7.250 6.740 6.950 96,318 +0.04(+0.58%)
Mar 08, 2024 7.580 7.610 6.800 6.910 82,214 -0.69(-9.08%)
Mar 07, 2024 7.760 7.890 7.440 7.600 46,735 -0.19(-2.44%)
Mar 06, 2024 7.810 7.900 7.520 7.790 99,850 -0.01(-0.19%)
Mar 05, 2024 7.870 8.000 7.730 7.805 84,666 +0.06(+0.84%)
Mar 04, 2024 9.000 9.000 7.700 7.740 110,798 -1.33(-14.66%)
Mar 01, 2024 9.380 9.380 8.619 9.070 79,688 -0.38(-4.02%)
Feb 29, 2024 8.660 9.600 8.660 9.450 272,818 -1.81(-16.07%)
Feb 28, 2024 11.12 11.70 10.79 11.26 78,176 +0.14(+1.26%)
Feb 27, 2024 10.77 11.48 10.63 11.12 65,135 +0.43(+4.02%)
Feb 26, 2024 9.840 10.78 9.840 10.69 41,636 +0.79(+7.98%)
Feb 23, 2024 9.500 9.978 9.400 9.900 64,072 +0.46(+4.87%)
Feb 22, 2024 9.420 9.630 9.110 9.440 46,796 +0.06(+0.64%)
Feb 21, 2024 9.460 9.460 9.200 9.380 17,310 -0.17(-1.78%)
Feb 20, 2024 9.010 9.650 9.010 9.550 62,764 +0.40(+4.37%)
Feb 16, 2024 9.240 9.390 9.070 9.150 58,886 -0.29(-3.07%)
Feb 15, 2024 9.440 9.450 9.100 9.440 41,559 -0.01(-0.11%)
Feb 14, 2024 9.260 9.465 9.060 9.450 63,187 +0.19(+2.05%)
Feb 13, 2024 8.860 9.270 8.800 9.260 93,537 +0.18(+1.98%)
Feb 12, 2024 9.275 9.740 9.010 9.080 35,078 +0.04(+0.44%)
Feb 09, 2024 9.170 9.200 8.800 9.040 98,431 -0.02(-0.22%)
Feb 08, 2024 9.070 9.530 8.910 9.060 54,095 -0.13(-1.41%)
Feb 07, 2024 9.250 9.260 8.870 9.190 73,937 -0.01(-0.11%)
Feb 06, 2024 8.970 9.200 8.830 9.200 36,240 +0.23(+2.56%)
Feb 05, 2024 9.170 9.179 8.510 8.970 74,513 -0.36(-3.86%)
Feb 02, 2024 9.720 9.736 8.960 9.330 40,329 -0.40(-4.11%)
Feb 01, 2024 8.850 9.945 8.810 9.730 83,071 +0.66(+7.28%)
Jan 31, 2024 9.240 9.370 8.600 9.070 48,310 -0.17(-1.84%)
Jan 30, 2024 8.270 9.240 8.095 9.240 116,309 +0.87(+10.39%)
Jan 29, 2024 8.130 8.380 7.929 8.370 14,414 +0.31(+3.85%)
Jan 26, 2024 8.400 8.400 7.960 8.060 29,446 -0.28(-3.36%)
Jan 25, 2024 8.400 8.620 8.060 8.340 30,000 +0.09(+1.09%)
Jan 24, 2024 7.650 8.250 7.650 8.250 35,011 +0.61(+7.98%)
Jan 23, 2024 7.540 7.865 7.400 7.640 23,446 +0.09(+1.19%)
Jan 22, 2024 7.290 7.900 7.290 7.550 21,223 +0.31(+4.28%)
Jan 19, 2024 6.910 7.245 6.801 7.240 40,601 +0.33(+4.78%)
Jan 18, 2024 7.250 7.250 6.850 6.910 82,441 -0.20(-2.81%)
Jan 17, 2024 7.000 7.250 7.000 7.110 50,618 +0.07(+0.99%)
Jan 16, 2024 7.160 7.220 7.020 7.040 7,104 -0.22(-3.03%)
Jan 12, 2024 7.430 7.430 7.120 7.260 14,277 -0.07(-0.95%)
Jan 11, 2024 7.300 7.540 7.100 7.330 16,475 -0.06(-0.81%)
Jan 10, 2024 7.500 7.500 7.320 7.390 11,375 -0.17(-2.25%)
Jan 09, 2024 7.870 7.980 7.490 7.560 14,581 -0.37(-4.67%)
Jan 08, 2024 7.500 7.990 7.450 7.930 13,986 +0.40(+5.31%)
Jan 05, 2024 7.950 8.080 7.460 7.530 27,258 -0.44(-5.52%)
Jan 04, 2024 7.920 7.980 7.766 7.970 15,306 +0.10(+1.27%)
Jan 03, 2024 7.900 8.175 7.750 7.870 43,253 -0.03(-0.38%)
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.