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 )

5.300 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 5.370 5.370 5.290 5.300 110,885 -0.01(-0.19%)
Feb 13, 2025 5.390 5.400 5.305 5.310 121,438 -0.04(-0.75%)
Feb 12, 2025 5.350 5.390 5.330 5.350 115,087 -0.01(-0.19%)
Feb 11, 2025 5.250 5.370 5.250 5.360 141,522 +0.05(+0.94%)
Feb 10, 2025 5.330 5.330 5.280 5.310 72,477 +0.01(+0.19%)
Feb 07, 2025 5.310 5.350 5.270 5.300 228,530 -0.01(-0.19%)
Feb 06, 2025 5.350 5.360 5.300 5.310 168,790 +0.00(+0.00%)
Feb 05, 2025 5.330 5.350 5.285 5.310 171,472 -0.01(-0.19%)
Feb 04, 2025 5.330 5.362 5.210 5.320 713,400 +0.24(+4.72%)
Feb 03, 2025 5.010 5.080 5.000 5.080 187,891 +0.06(+1.20%)
Jan 31, 2025 5.050 5.080 5.020 5.020 84,112 -0.03(-0.59%)
Jan 30, 2025 5.050 5.080 5.030 5.050 60,236 +0.02(+0.40%)
Jan 29, 2025 5.010 5.050 5.010 5.030 121,033 +0.02(+0.40%)
Jan 28, 2025 5.010 5.030 5.000 5.010 107,484 +0.00(+0.00%)
Jan 27, 2025 5.000 5.035 4.990 5.010 121,361 +0.01(+0.20%)
Jan 24, 2025 5.000 5.020 4.980 5.000 97,204 +0.00(+0.00%)
Jan 23, 2025 5.000 5.090 4.990 5.000 113,188 -0.01(-0.20%)
Jan 22, 2025 4.990 5.040 4.960 5.010 191,181 +0.01(+0.20%)
Jan 21, 2025 5.010 5.020 4.948 5.000 262,392 -0.01(-0.20%)
Jan 17, 2025 5.030 5.040 4.990 5.010 80,097 +0.00(+0.00%)
Jan 16, 2025 5.010 5.080 4.997 5.010 143,080 -0.01(-0.20%)
Jan 15, 2025 5.040 5.165 5.000 5.020 179,401 -0.02(-0.40%)
Jan 14, 2025 5.020 5.070 4.990 5.040 184,119 +0.06(+1.20%)
Jan 13, 2025 5.010 5.090 4.960 4.980 202,930 -0.03(-0.60%)
Jan 10, 2025 4.950 5.090 4.920 5.010 342,056 +0.01(+0.20%)
Jan 08, 2025 4.890 5.020 4.795 5.000 1,151,044 +0.11(+2.25%)
Jan 07, 2025 4.890 4.990 4.860 4.890 282,175 +0.02(+0.41%)
Jan 06, 2025 4.860 4.930 4.830 4.870 264,789 +0.00(+0.00%)
Jan 03, 2025 4.850 5.000 4.710 4.870 640,728 +0.00(+0.00%)
Jan 02, 2025 4.900 4.905 4.750 4.870 557,282 -0.03(-0.61%)
Dec 31, 2024 4.900 0 +0.05(+1.03%)
Dec 30, 2024 4.800 5.100 4.800 4.850 1,171,632 +1.04(+27.30%)
Dec 27, 2024 3.830 4.090 3.750 3.810 40,048 -0.09(-2.31%)
Dec 26, 2024 3.440 4.055 3.388 3.900 52,056 +0.49(+14.37%)
Dec 24, 2024 3.500 3.530 3.310 3.410 25,198 -0.12(-3.40%)
Dec 23, 2024 3.340 3.610 3.270 3.530 69,981 +0.19(+5.69%)
Dec 20, 2024 3.480 3.700 3.340 3.340 85,312 -0.23(-6.44%)
Dec 19, 2024 3.500 3.850 3.371 3.570 59,222 +0.11(+3.18%)
Dec 18, 2024 3.870 3.980 3.460 3.460 48,567 -0.33(-8.71%)
Dec 17, 2024 3.980 4.070 3.700 3.790 81,228 -0.21(-5.25%)
Dec 16, 2024 4.270 4.270 3.940 4.000 69,525 -0.25(-5.88%)
Dec 13, 2024 4.440 4.495 3.750 4.250 87,766 -0.33(-7.21%)
Dec 12, 2024 4.660 4.790 4.440 4.580 56,933 -0.07(-1.51%)
Dec 11, 2024 4.190 4.680 4.080 4.650 83,720 +0.51(+12.32%)
Dec 10, 2024 4.360 4.360 3.700 4.140 135,899 -0.19(-4.39%)
Dec 09, 2024 4.230 4.400 4.210 4.330 73,451 +0.08(+1.88%)
Dec 06, 2024 4.170 4.373 4.060 4.250 50,756 +0.08(+1.92%)
Dec 05, 2024 4.130 4.180 3.950 4.170 39,835 +0.07(+1.71%)
Dec 04, 2024 3.840 4.130 3.770 4.100 54,765 +0.23(+5.94%)
Dec 03, 2024 3.810 3.970 3.785 3.870 50,583 +0.06(+1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.