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 )

2.910 +0.190 (+6.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 2.730 2.940 2.665 2.910 44,898 +0.19(+6.99%)
Nov 20, 2024 2.840 2.931 2.680 2.720 81,586 -0.17(-5.88%)
Nov 19, 2024 2.840 2.930 2.840 2.890 29,218 -0.01(-0.34%)
Nov 18, 2024 3.150 3.150 2.850 2.900 50,509 -0.29(-9.09%)
Nov 15, 2024 3.240 3.250 3.150 3.190 39,632 -0.04(-1.24%)
Nov 14, 2024 3.170 3.400 3.090 3.230 50,613 +0.07(+2.22%)
Nov 13, 2024 3.310 3.464 3.160 3.160 47,590 -0.09(-2.77%)
Nov 12, 2024 3.210 3.250 3.120 3.250 69,841 +0.00(+0.00%)
Nov 11, 2024 2.700 3.285 2.700 3.250 120,235 +0.48(+17.33%)
Nov 08, 2024 2.950 2.950 2.610 2.770 134,803 -0.11(-3.82%)
Nov 07, 2024 3.050 3.090 2.870 2.880 83,235 -0.17(-5.57%)
Nov 06, 2024 3.100 3.131 2.940 3.050 127,178 +0.09(+3.04%)
Nov 05, 2024 2.570 3.200 2.530 2.960 195,046 +0.39(+15.18%)
Nov 04, 2024 2.540 2.610 2.530 2.570 21,591 +0.02(+0.78%)
Nov 01, 2024 2.580 2.580 2.516 2.550 14,081 +0.01(+0.39%)
Oct 31, 2024 2.610 2.660 2.440 2.540 33,697 -0.06(-2.31%)
Oct 30, 2024 2.670 2.724 2.552 2.600 53,754 -0.05(-1.89%)
Oct 29, 2024 2.660 2.720 2.610 2.650 35,867 -0.06(-2.21%)
Oct 28, 2024 2.450 2.710 2.430 2.710 36,731 +0.32(+13.39%)
Oct 25, 2024 2.440 2.490 2.370 2.390 36,946 -0.06(-2.45%)
Oct 24, 2024 2.400 2.450 2.340 2.450 35,935 +0.05(+2.08%)
Oct 23, 2024 2.380 2.440 2.335 2.400 74,085 +0.01(+0.42%)
Oct 22, 2024 2.370 2.425 2.320 2.390 38,924 +0.03(+1.27%)
Oct 21, 2024 2.490 2.520 2.335 2.360 52,256 -0.13(-5.22%)
Oct 18, 2024 2.470 2.520 2.390 2.490 36,706 +0.04(+1.63%)
Oct 17, 2024 2.550 2.550 2.450 2.450 34,252 -0.08(-3.16%)
Oct 16, 2024 2.510 2.670 2.510 2.530 42,256 +0.03(+1.20%)
Oct 15, 2024 2.530 2.599 2.460 2.500 66,028 -0.05(-1.96%)
Oct 14, 2024 2.610 2.660 2.540 2.550 39,709 -0.03(-1.16%)
Oct 11, 2024 2.480 2.652 2.480 2.580 45,547 +0.11(+4.45%)
Oct 10, 2024 2.560 2.640 2.470 2.470 69,472 -0.13(-5.00%)
Oct 09, 2024 2.560 2.670 2.525 2.600 41,675 +0.06(+2.56%)
Oct 08, 2024 2.930 2.930 2.530 2.535 76,735 -0.38(-12.89%)
Oct 07, 2024 2.800 3.050 2.800 2.910 55,188 +0.08(+2.83%)
Oct 04, 2024 2.670 2.880 2.620 2.830 73,783 +0.24(+9.27%)
Oct 03, 2024 2.700 2.750 2.590 2.590 48,784 -0.10(-3.72%)
Oct 02, 2024 2.700 2.740 2.630 2.690 45,668 -0.01(-0.37%)
Oct 01, 2024 2.780 2.840 2.612 2.700 58,302 -0.11(-3.91%)
Sep 30, 2024 2.900 2.924 2.690 2.810 67,923 -0.06(-2.09%)
Sep 27, 2024 3.050 3.145 2.860 2.870 104,503 -0.15(-4.97%)
Sep 26, 2024 3.110 3.190 3.010 3.020 87,426 -0.05(-1.63%)
Sep 25, 2024 3.470 3.484 3.000 3.070 150,441 -0.38(-11.01%)
Sep 24, 2024 3.640 3.676 3.400 3.450 75,872 -0.19(-5.22%)
Sep 23, 2024 3.960 3.960 3.500 3.640 100,563 -0.26(-6.67%)
Sep 20, 2024 4.160 4.275 3.840 3.900 262,007 -0.31(-7.36%)
Sep 19, 2024 4.350 4.380 3.960 4.210 94,806 +0.02(+0.48%)
Sep 18, 2024 4.060 4.295 3.920 4.190 85,931 +0.11(+2.70%)
Sep 17, 2024 3.760 4.150 3.651 4.080 81,698 +0.32(+8.51%)
Sep 16, 2024 3.780 3.980 3.660 3.760 55,362 -0.08(-2.08%)
Sep 13, 2024 3.840 3.965 3.712 3.840 25,948 +0.05(+1.32%)
Sep 12, 2024 3.680 3.860 3.621 3.790 44,959 +0.11(+2.99%)
Sep 11, 2024 3.610 3.750 3.495 3.680 23,590 +0.03(+0.82%)
Sep 10, 2024 3.360 3.650 3.262 3.650 22,809 +0.26(+7.67%)
Sep 09, 2024 3.270 3.430 3.155 3.390 37,076 +0.05(+1.50%)
Sep 06, 2024 3.300 3.445 3.250 3.340 33,844 +0.03(+0.91%)
Sep 05, 2024 3.280 3.390 3.280 3.310 10,657 +0.02(+0.61%)
Sep 04, 2024 3.140 3.590 3.140 3.290 45,141 +0.04(+1.23%)
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.