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 )

3.340 -0.220 (-6.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
Dec 02, 2024 3.950 4.130 3.620 3.810 112,965 -0.09(-2.31%)
Nov 29, 2024 3.770 4.180 3.770 3.900 57,185 +0.17(+4.56%)
Nov 27, 2024 3.450 3.760 3.450 3.730 106,947 +0.43(+13.03%)
Nov 26, 2024 3.340 3.400 3.180 3.300 65,724 -0.06(-1.79%)
Nov 25, 2024 3.000 3.560 3.000 3.360 195,326 +0.37(+12.37%)
Nov 22, 2024 2.930 3.110 2.930 2.990 63,898 +0.08(+2.75%)
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%)
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.