Vacasa Inc (VCSA) Historical Stock Data
4.67 ↓0.20 (-4.11%)
As of May 16, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, VCSA is down -0.84% a day on average. There have been 12 days where Vacasa Inc closed green and 18 days where VCSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.89 | 4.67 | ↓$0.22 (-4.50%) | 4.45 | 4.96 | 649.22K |
| 2024-05-15 | 5.35 | 4.87 | ↓$0.48 (-8.97%) | 4.86 | 5.43 | 138.92K |
| 2024-05-14 | 5.67 | 5.30 | ↓$0.37 (-6.53%) | 5.27 | 5.88 | 111.34K |
| 2024-05-13 | 5.99 | 5.67 | ↓$0.32 (-5.34%) | 5.58 | 6.25 | 82.81K |
| 2024-05-10 | 6.01 | 5.99 | ↓$0.02 (-0.33%) | 5.60 | 6.69 | 238.59K |
| 2024-05-09 | 7.01 | 6.51 | ↓$0.50 (-7.13%) | 6.20 | 7.01 | 110.99K |
| 2024-05-08 | 7.10 | 6.97 | ↓$0.13 (-1.83%) | 6.86 | 7.28 | 45.51K |
| 2024-05-07 | 7.12 | 7.16 | ↑$0.04 (0.56%) | 7.09 | 7.30 | 28.88K |
| 2024-05-06 | 7.44 | 7.05 | ↓$0.39 (-5.24%) | 6.87 | 7.61 | 83.71K |
| 2024-05-03 | 7.80 | 7.65 | ↓$0.15 (-1.92%) | 7.62 | 7.80 | 17.86K |
| 2024-05-02 | 7.67 | 7.71 | ↑$0.04 (0.52%) | 7.56 | 8.01 | 28.88K |
| 2024-05-01 | 7.71 | 7.66 | ↓$0.05 (-0.65%) | 7.44 | 7.92 | 38.19K |
| 2024-04-30 | 7.93 | 7.79 | ↓$0.14 (-1.77%) | 7.59 | 8.08 | 68.33K |
| 2024-04-29 | 7.57 | 7.93 | ↑$0.36 (4.76%) | 7.45 | 8.00 | 88.25K |
| 2024-04-26 | 6.96 | 7.50 | ↑$0.54 (7.76%) | 6.80 | 8.19 | 172.04K |
| 2024-04-25 | 6.80 | 6.88 | ↑$0.09 (1.25%) | 6.75 | 7.10 | 95.96K |
| 2024-04-24 | 6.57 | 6.78 | ↑$0.22 (3.27%) | 6.38 | 6.81 | 25.72K |
| 2024-04-23 | 5.96 | 6.43 | ↑$0.47 (7.89%) | 5.85 | 6.56 | 50.84K |
| 2024-04-22 | 6.05 | 5.88 | ↓$0.17 (-2.81%) | 5.62 | 6.10 | 57.05K |
| 2024-04-19 | 5.98 | 5.97 | ↓$0.01 (-0.17%) | 5.85 | 6.09 | 38K |
| 2024-04-18 | 5.87 | 6.00 | ↑$0.13 (2.21%) | 5.82 | 6.04 | 37.01K |
| 2024-04-17 | 6.04 | 5.89 | ↓$0.15 (-2.48%) | 5.75 | 6.04 | 31.61K |
| 2024-04-16 | 5.91 | 6.00 | ↑$0.09 (1.52%) | 5.88 | 6.09 | 40.54K |
| 2024-04-15 | 6.00 | 5.95 | ↓$0.05 (-0.83%) | 5.72 | 6.05 | 59.96K |
| 2024-04-12 | 5.91 | 6.09 | ↑$0.18 (3.05%) | 5.81 | 6.12 | 45.49K |
| 2024-04-11 | 6.28 | 5.88 | ↓$0.40 (-6.37%) | 5.88 | 6.28 | 37.67K |
| 2024-04-10 | 6.32 | 6.17 | ↓$0.15 (-2.37%) | 6.12 | 6.39 | 34.97K |
| 2024-04-09 | 6.30 | 6.44 | ↑$0.14 (2.22%) | 6.22 | 6.44 | 31.66K |
| 2024-04-08 | 6.42 | 6.26 | ↓$0.16 (-2.49%) | 6.24 | 6.49 | 80.75K |
| 2024-04-05 | 6.22 | 6.32 | ↑$0.10 (1.61%) | 6.22 | 6.42 | 32.28K |
Create an account or log in to view more rows.
$VCSA we’re fucked tomorrow boys
$VCSA has just been halted from trading due to volatility.
$VCSA We will not sell!
$VCSA Spike it!
$VCSA Yolo
$VCSA looks good
$VCSA buy the dip…smfh
$VCSA this market love evrry dips let’s see
$VCSA is being added
$VCSA lets go <3