Vacasa Inc. (VCSA)
5.12
0.02 (0.39%)
At close: Feb 28, 2025, 3:59 PM
5.12
0.10%
After-hours: Feb 28, 2025, 04:00 PM EST
VCSA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.06 | 5.14 | 5.06 | 5.12 | 0.02 | 0.39% | 80,882 |
| 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 |
| Jan 17, 2025 | 5.03 | 5.04 | 4.99 | 5.01 | 0.00 | 0.00% | 80,100 |
| Jan 16, 2025 | 5.01 | 5.08 | 5.00 | 5.01 | -0.01 | -0.20% | 143,100 |
| Jan 15, 2025 | 5.04 | 5.17 | 5.00 | 5.02 | -0.02 | -0.40% | 179,401 |
| Jan 14, 2025 | 5.02 | 5.07 | 4.99 | 5.04 | 0.06 | 1.20% | 184,119 |
| Jan 13, 2025 | 5.01 | 5.09 | 4.96 | 4.98 | -0.03 | -0.60% | 202,930 |
| Jan 10, 2025 | 4.95 | 5.09 | 4.92 | 5.01 | 0.01 | 0.20% | 342,100 |
| Jan 8, 2025 | 4.89 | 5.02 | 4.80 | 5.00 | 0.11 | 2.25% | 1,151,044 |
| Jan 7, 2025 | 4.89 | 4.99 | 4.86 | 4.89 | 0.02 | 0.41% | 282,200 |
| Jan 6, 2025 | 4.86 | 4.93 | 4.83 | 4.87 | 0.00 | 0.00% | 264,939 |
| Jan 3, 2025 | 4.85 | 5.00 | 4.71 | 4.87 | 0.00 | 0.00% | 640,728 |
| Jan 2, 2025 | 4.90 | 4.91 | 4.75 | 4.87 | -0.03 | -0.61% | 557,300 |
| Dec 31, 2024 | 4.85 | 4.94 | 4.80 | 4.90 | 0.05 | 1.03% | 1,347,600 |
| Dec 30, 2024 | 4.80 | 5.10 | 4.80 | 4.85 | 1.04 | 27.30% | 1,172,007 |
| Dec 27, 2024 | 3.83 | 4.09 | 3.75 | 3.81 | -0.09 | -2.31% | 40,048 |
| Dec 26, 2024 | 3.44 | 4.06 | 3.39 | 3.90 | 0.49 | 14.37% | 52,100 |
| Dec 24, 2024 | 3.50 | 3.53 | 3.31 | 3.41 | -0.12 | -3.40% | 25,200 |
| Dec 23, 2024 | 3.34 | 3.61 | 3.27 | 3.53 | 0.19 | 5.69% | 70,000 |
| Dec 20, 2024 | 3.48 | 3.70 | 3.34 | 3.34 | -0.22 | -6.18% | 85,312 |
| Dec 19, 2024 | 3.50 | 3.85 | 3.37 | 3.56 | 0.10 | 2.89% | 71,700 |
| Dec 18, 2024 | 3.87 | 3.98 | 3.46 | 3.46 | -0.33 | -8.71% | 48,600 |
| Dec 17, 2024 | 3.98 | 4.07 | 3.70 | 3.79 | -0.21 | -5.25% | 81,228 |
| Dec 16, 2024 | 4.27 | 4.27 | 3.94 | 4.00 | -0.25 | -5.88% | 69,525 |