Vacasa Inc.

5.42
0.03 (0.56%)
At close: Apr 02, 2025, 3:59 PM

Vacasa Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 5.41 5.46 5.34 5.39 0.01 0.19% 223,333
Mar 31, 2025 5.35 5.43 5.35 5.38 0.00 0.00% 101,471
Mar 28, 2025 5.41 5.43 5.34 5.38 -0.03 -0.55% 86,902
Mar 27, 2025 5.37 5.43 5.37 5.41 0.01 0.19% 65,544
Mar 26, 2025 5.37 5.41 5.35 5.40 0.03 0.56% 69,417
Mar 25, 2025 5.41 5.41 5.36 5.37 -0.06 -1.10% 65,200
Mar 24, 2025 5.50 5.61 5.41 5.43 -0.06 -1.09% 224,100
Mar 21, 2025 5.35 5.52 5.35 5.49 0.09 1.67% 149,012
Mar 20, 2025 5.46 5.58 5.39 5.40 -0.11 -2.00% 80,460
Mar 19, 2025 5.52 5.57 5.45 5.51 -0.01 -0.18% 115,952
Mar 18, 2025 5.37 5.54 5.37 5.52 0.15 2.79% 253,500
Mar 17, 2025 5.51 5.65 5.24 5.37 0.14 2.68% 457,987
Mar 14, 2025 5.17 5.26 5.11 5.23 0.13 2.55% 231,512
Mar 13, 2025 5.14 5.18 5.09 5.10 -0.07 -1.35% 272,000
Mar 12, 2025 5.08 5.22 5.08 5.17 0.09 1.77% 201,656
Mar 11, 2025 5.09 5.15 5.07 5.08 -0.02 -0.39% 228,649
Mar 10, 2025 5.05 5.15 5.05 5.10 0.00 0.00% 249,460
Mar 7, 2025 5.13 5.17 5.04 5.10 -0.02 -0.39% 111,800
Mar 6, 2025 5.09 5.17 5.08 5.12 -0.04 -0.78% 112,700
Mar 5, 2025 5.18 5.18 5.10 5.16 0.02 0.39% 89,318
Mar 4, 2025 5.05 5.19 5.03 5.14 0.06 1.18% 195,600
Mar 3, 2025 5.15 5.20 5.05 5.08 -0.04 -0.78% 181,700
Feb 28, 2025 5.06 5.14 5.06 5.12 0.02 0.39% 80,900
Feb 27, 2025 5.20 5.20 5.10 5.10 -0.07 -1.35% 74,800
Feb 26, 2025 5.08 5.20 5.05 5.17 0.12 2.38% 138,605
Feb 25, 2025 5.04 5.09 5.00 5.05 0.02 0.40% 125,155
Feb 24, 2025 5.06 5.10 4.99 5.03 -0.01 -0.20% 171,700
Feb 21, 2025 5.30 5.30 5.04 5.04 -0.23 -4.36% 567,545
Feb 20, 2025 5.32 5.32 5.25 5.27 -0.04 -0.75% 327,600
Feb 19, 2025 5.30 5.32 5.28 5.31 0.01 0.19% 216,040
Feb 18, 2025 5.32 5.32 5.28 5.30 0.00 0.00% 207,233
Feb 14, 2025 5.37 5.37 5.29 5.30 -0.01 -0.19% 110,900
Feb 13, 2025 5.39 5.40 5.31 5.31 -0.04 -0.75% 121,441
Feb 12, 2025 5.35 5.39 5.33 5.35 -0.01 -0.19% 115,100
Feb 11, 2025 5.25 5.37 5.25 5.36 0.05 0.94% 141,522
Feb 10, 2025 5.33 5.33 5.28 5.31 0.01 0.19% 72,500
Feb 7, 2025 5.31 5.35 5.27 5.30 -0.01 -0.19% 228,530
Feb 6, 2025 5.35 5.36 5.30 5.31 0.00 0.00% 168,800
Feb 5, 2025 5.33 5.35 5.29 5.31 -0.01 -0.19% 171,500
Feb 4, 2025 5.33 5.36 5.21 5.32 0.24 4.72% 713,415
Feb 3, 2025 5.01 5.08 5.00 5.08 0.06 1.20% 208,928
Jan 31, 2025 5.05 5.08 5.02 5.02 -0.03 -0.59% 84,112
Jan 30, 2025 5.05 5.08 5.03 5.05 0.02 0.40% 60,236
Jan 29, 2025 5.01 5.05 5.01 5.03 0.02 0.40% 121,037
Jan 28, 2025 5.01 5.03 5.00 5.01 0.00 0.00% 107,500
Jan 27, 2025 5.00 5.04 4.99 5.01 0.01 0.20% 121,400
Jan 24, 2025 5.00 5.02 4.98 5.00 0.00 0.00% 97,204
Jan 23, 2025 5.00 5.09 4.99 5.00 -0.01 -0.20% 113,200
Jan 22, 2025 4.99 5.04 4.96 5.01 0.01 0.20% 191,200
Jan 21, 2025 5.01 5.02 4.95 5.00 -0.01 -0.20% 262,400