Vacasa Inc. (VCSA)
NASDAQ: VCSA
· Real-Time Price · USD
5.39
0.00 (0.00%)
At close: Apr 30, 2025, 3:59 PM
VCSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0 |
| Apr 30, 2025 | 5.38 | 5.44 | 5.37 | 5.39 | 5.39 | 0.37% | 2,702,640 |
| Apr 29, 2025 | 5.46 | 5.51 | 5.34 | 5.37 | 5.37 | -1.83% | 453,200 |
| Apr 28, 2025 | 5.45 | 5.49 | 5.39 | 5.47 | 5.47 | 0.37% | 158,028 |
| Apr 25, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.11% | 214,641 |
| Apr 24, 2025 | 5.36 | 5.41 | 5.25 | 5.39 | 5.39 | 0.37% | 661,600 |
| Apr 23, 2025 | 5.40 | 5.40 | 5.35 | 5.37 | 5.37 | -0.37% | 178,825 |
| Apr 22, 2025 | 5.38 | 5.41 | 5.36 | 5.39 | 5.39 | 0.00% | 131,866 |
| Apr 21, 2025 | 5.38 | 5.40 | 5.35 | 5.39 | 5.39 | -0.55% | 124,559 |
| Apr 17, 2025 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 0.56% | 160,129 |
| Apr 16, 2025 | 5.37 | 5.40 | 5.36 | 5.39 | 5.39 | 0.00% | 249,122 |
| Apr 15, 2025 | 5.41 | 5.43 | 5.36 | 5.39 | 5.39 | 0.00% | 240,300 |
| Apr 14, 2025 | 5.40 | 5.50 | 5.35 | 5.39 | 5.39 | 0.00% | 237,400 |
| Apr 11, 2025 | 5.36 | 5.39 | 5.35 | 5.39 | 5.39 | 0.75% | 426,200 |
| Apr 10, 2025 | 5.38 | 5.41 | 5.34 | 5.35 | 5.35 | -0.19% | 531,500 |
| Apr 9, 2025 | 5.39 | 5.54 | 5.35 | 5.36 | 5.36 | -0.56% | 561,701 |
| Apr 8, 2025 | 5.59 | 5.61 | 5.36 | 5.39 | 5.39 | -1.82% | 185,800 |
| Apr 7, 2025 | 5.35 | 5.67 | 5.35 | 5.49 | 5.49 | 0.92% | 484,000 |
| Apr 4, 2025 | 5.35 | 5.47 | 5.34 | 5.44 | 5.44 | 0.74% | 300,320 |
| Apr 3, 2025 | 5.33 | 5.45 | 5.33 | 5.40 | 5.40 | -0.74% | 150,298 |