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 )

7.500 +0.620 (+9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 8.350 8.360 7.880 7.900 24,965 -0.30(-3.66%)
Dec 29, 2023 8.020 8.300 7.880 8.200 64,662 +0.07(+0.86%)
Dec 28, 2023 7.760 8.130 7.760 8.130 27,787 +0.30(+3.83%)
Dec 27, 2023 8.000 8.100 7.820 7.830 62,426 -0.27(-3.33%)
Dec 26, 2023 8.130 8.400 7.896 8.100 45,552 +0.03(+0.37%)
Dec 22, 2023 7.760 8.480 7.600 8.070 45,513 +0.34(+4.40%)
Dec 21, 2023 8.090 8.200 7.550 7.730 41,617 -0.38(-4.69%)
Dec 20, 2023 7.980 8.390 7.510 8.110 39,198 +0.11(+1.37%)
Dec 19, 2023 7.153 8.000 7.153 8.000 51,589 +0.83(+11.58%)
Dec 18, 2023 7.450 7.615 7.120 7.170 16,905 -0.26(-3.50%)
Dec 15, 2023 7.800 7.800 7.010 7.430 87,196 -0.32(-4.13%)
Dec 14, 2023 7.540 7.790 7.310 7.750 37,297 +0.27(+3.61%)
Dec 13, 2023 7.400 7.490 7.060 7.480 20,962 +0.13(+1.77%)
Dec 12, 2023 7.160 7.600 7.160 7.350 20,006 +0.15(+2.08%)
Dec 11, 2023 7.100 7.510 7.021 7.200 41,999 +0.03(+0.42%)
Dec 08, 2023 7.120 7.225 6.870 7.170 186,611 -0.02(-0.28%)
Dec 07, 2023 7.580 7.580 7.160 7.190 74,994 -0.41(-5.39%)
Dec 06, 2023 7.800 8.250 7.530 7.600 73,744 -0.10(-1.30%)
Dec 05, 2023 8.180 8.300 7.540 7.700 43,449 -0.42(-5.17%)
Dec 04, 2023 8.220 8.280 8.000 8.120 23,295 -0.20(-2.40%)
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.