Free Trial

Vacasa (VCSA) Stock Chart & Stock Price History

→ Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad)
Free VCSA Stock Alerts
$5.60
-0.39 (-6.51%)
(As of 12:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Vacasa Stock Price Performance

5 Day
Performance
-19.66%
1 Month
Performance
-8.05%
3 Month
Performance
-39.52%
6 Month
Performance
-30.61%
Year-To-Date
Performance
-31.71%
1 Year
Performance
-62.78%
Receive VCSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vacasa and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have you heard of the $11 AI Coin?
A new set of AI startups are rising... Except you won't find them on the stock market.
Find out more about this $11 AI Coin right now

VCSA Stock Chart for Monday, May, 13, 2024

VCSA Chart by TradingView

Vacasa Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$6.51$5.99
-7.99%		$6.69$5.61238,589 shs$134.12 million
05/09/2024$6.97$6.51
-6.60%		$7.01$6.20110,347 shs$145.76 million
05/08/2024$7.16$6.97
-2.65%		$7.28$6.8745,506 shs$156.06 million
05/07/2024$7.05$7.16
+1.56%		$7.30$7.0928,882 shs$160.31 million
05/06/2024$7.65$7.05
-7.84%		$7.61$6.8783,714 shs$171.25 million
05/03/2024$7.71$7.65
-0.78%		$7.85$7.6217,858 shs$171.28 million
05/02/2024$7.66$7.71
+0.65%		$8.01$7.5628,821 shs$172.63 million
05/01/2024$7.79$7.66
-1.67%		$7.92$7.4638,187 shs$171.51 million
04/30/2024$7.93$7.79
-1.77%		$8.06$7.6168,293 shs$174.42 million
04/29/2024$7.50$7.93
+5.73%		$8.00$7.4588,251 shs$177.55 million
04/26/2024$6.88$7.50
+9.01%		$8.12$6.87172,033 shs$167.93 million
04/25/2024$6.78$6.88
+1.47%		$7.10$6.7895,957 shs$154.04 million
04/24/2024$6.43$6.78
+5.44%		$6.81$6.3825,718 shs$151.80 million
04/23/2024$5.88$6.43
+9.35%		$6.56$5.8550,539 shs$143.97 million
04/22/2024$5.97$5.88
-1.51%		$6.09$5.6257,054 shs$131.62 million
04/19/2024$6.00$5.97
-0.50%		$6.06$5.8537,950 shs$133.67 million
04/18/2024$5.89$6.00
+1.87%		$6.04$5.8237,004 shs$134.34 million
04/17/2024$6.00$5.89
-1.83%		$6.04$5.7531,613 shs$131.88 million
04/16/2024$5.95$6.00
+0.84%		$6.09$5.8840,520 shs$134.34 million
04/15/2024$6.09$5.95
-2.30%		$6.05$5.7259,956 shs$133.22 million
04/12/2024$5.88$6.09
+3.57%		$6.12$5.8145,490 shs$136.36 million
04/11/2024$6.17$5.88
-4.70%		$6.28$5.8837,588 shs$131.65 million
04/10/2024$6.44$6.17
-4.19%		$6.39$6.1234,969 shs$138.15 million
04/09/2024$6.26$6.44
+2.88%		$6.44$6.2231,662 shs$144.19 million
04/08/2024$6.32$6.26
-0.95%		$6.49$6.2480,749 shs$140.13 million
04/05/2024$6.20$6.32
+1.94%		$6.42$6.2232,254 shs$141.51 million
04/04/2024$6.36$6.20
-2.52%		$6.44$6.1570,791 shs$138.79 million
04/03/2024$6.24$6.36
+1.92%		$6.43$6.1248,091 shs$142.40 million
04/02/2024$6.55$6.24
-4.73%		$6.72$6.2053,677 shs$139.71 million
04/01/2024$6.82$6.55
-3.96%		$7.03$6.4587,617 shs$146.65 million
03/29/2024$6.82$6.82$7.09$6.78155,856 shs$152.67 million
03/28/2024$7.11$6.82
-4.08%		$7.09$6.78155,856 shs$152.70 million
03/27/2024$7.07$7.11
+0.57%		$7.11$6.66128,419 shs$159.19 million
03/26/2024$7.24$7.07
-2.35%		$7.27$6.65193,316 shs$158.30 million
03/25/2024$7.16$7.24
+1.12%		$7.34$6.80121,802 shs$162.10 million
03/22/2024$7.24$7.16
-1.10%		$7.40$6.8467,856 shs$160.31 million
03/21/2024$6.85$7.24
+5.69%		$7.25$6.73113,664 shs$162.10 million
03/20/2024$6.60$6.85
+3.79%		$7.04$6.40173,570 shs$153.37 million
03/19/2024$6.47$6.60
+2.01%		$6.63$6.31156,475 shs$147.74 million
03/18/2024$6.32$6.47
+2.37%		$6.48$6.1685,225 shs$144.86 million
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/15/2024$6.30$6.32
+0.32%		$6.42$6.2392,479 shs$141.51 million
03/14/2024$6.58$6.30
-4.26%		$6.60$6.19155,951 shs$141.03 million
03/13/2024$6.36$6.58
+3.46%		$7.12$6.4859,769 shs$147.33 million
03/12/2024$6.95$6.36
-8.49%		$7.04$6.22122,368 shs$142.40 million
03/11/2024$6.91$6.95
+0.58%		$7.25$6.7496,318 shs$155.61 million
03/08/2024$7.60$6.91
-9.08%		$7.61$6.8082,162 shs$153.82 million
03/07/2024$7.79$7.60
-2.44%		$7.89$7.4446,735 shs$169.18 million
03/06/2024$7.81$7.79
-0.19%		$7.90$7.5699,850 shs$173.41 million
03/05/2024$7.74$7.81
+0.84%		$8.00$7.7584,616 shs$173.71 million
03/04/2024$9.07$7.74
-14.66%		$9.00$7.71110,800 shs$172.29 million
03/01/2024$9.45$9.07
-4.02%		$9.38$8.6279,688 shs$201.90 million
02/29/2024$11.26$9.45
-16.07%		$9.60$8.66272,818 shs$210.32 million
02/28/2024$11.12$11.26
+1.26%		$11.70$10.9078,176 shs$250.65 million
02/27/2024$10.69$11.12
+4.02%		$11.46$10.6365,135 shs$247.53 million
02/26/2024$9.90$10.69
+7.98%		$10.78$9.8441,636 shs$237.96 million
02/23/2024$9.44$9.90
+4.87%		$9.98$9.4064,016 shs$220.37 million
02/22/2024$9.38$9.44
+0.64%		$9.63$9.1146,786 shs$210.13 million
02/21/2024$9.55$9.38
-1.78%		$9.46$9.2017,310 shs$208.80 million
02/20/2024$9.15$9.55
+4.37%		$9.65$9.0162,764 shs$212.58 million
02/19/2024$9.15$9.15$9.39$9.0758,800 shs$203.64 million
02/16/2024$9.44$9.15
-3.07%		$9.39$9.0958,870 shs$203.68 million
02/15/2024$9.45$9.44
-0.11%		$9.44$9.1041,557 shs$210.10 million
02/14/2024$9.26$9.45
+2.05%		$9.47$9.0663,171 shs$210.36 million
02/13/2024$9.08$9.26
+1.98%		$9.27$8.8093,526 shs$206.13 million
02/12/2024$9.04$9.08
+0.44%		$9.61$9.0135,077 shs$202.12 million

Related Companies:
This page (NASDAQ:VCSA) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry