Vacasa, Inc. - Class A Common Stock (VCSA)
5.4100
+0.0100 (0.19%)
NASDAQ · Last Trade: Apr 5th, 6:56 AM EDT
Historical Prices For Vacasa, Inc. - Class A Common Stock (VCSA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.35 | 5.44 | 5.34 | 5.41 | 300,320 | 5.41 |
| 4/03/2025 | 5.33 | 5.45 | 5.33 | 5.40 | 150,048 | 5.40 |
| 4/02/2025 | 5.35 | 5.43 | 5.35 | 5.44 | 138,658 | 5.44 |
| 4/01/2025 | 5.41 | 5.46 | 5.34 | 5.39 | 223,333 | 5.39 |
| 3/31/2025 | 5.35 | 5.43 | 5.35 | 5.38 | 101,071 | 5.38 |
| 3/28/2025 | 5.41 | 5.43 | 5.34 | 5.38 | 86,902 | 5.38 |
| 3/27/2025 | 5.37 | 5.43 | 5.37 | 5.41 | 65,544 | 5.41 |
| 3/26/2025 | 5.37 | 5.41 | 5.35 | 5.40 | 69,417 | 5.40 |
| 3/25/2025 | 5.41 | 5.41 | 5.36 | 5.37 | 65,150 | 5.37 |
| 3/24/2025 | 5.50 | 5.61 | 5.41 | 5.42 | 224,100 | 5.42 |
| 3/21/2025 | 5.35 | 5.52 | 5.35 | 5.49 | 149,012 | 5.49 |
| 3/20/2025 | 5.46 | 5.58 | 5.39 | 5.40 | 80,460 | 5.40 |
| 3/19/2025 | 5.52 | 5.57 | 5.45 | 5.51 | 115,921 | 5.51 |
| 3/18/2025 | 5.37 | 5.54 | 5.37 | 5.52 | 253,493 | 5.52 |
| 3/17/2025 | 5.51 | 5.65 | 5.24 | 5.37 | 457,940 | 5.37 |
| 3/14/2025 | 5.17 | 5.26 | 5.11 | 5.23 | 231,512 | 5.23 |
| 3/13/2025 | 5.14 | 5.18 | 5.09 | 5.10 | 271,987 | 5.10 |
| 3/12/2025 | 5.08 | 5.22 | 5.08 | 5.17 | 201,651 | 5.17 |
| 3/11/2025 | 5.09 | 5.15 | 5.07 | 5.08 | 228,649 | 5.08 |
| 3/10/2025 | 5.05 | 5.15 | 5.05 | 5.10 | 249,459 | 5.10 |
| 3/07/2025 | 5.13 | 5.17 | 5.04 | 5.10 | 111,751 | 5.10 |
| 3/06/2025 | 5.09 | 5.17 | 5.08 | 5.12 | 112,669 | 5.12 |
| 3/05/2025 | 5.18 | 5.18 | 5.10 | 5.16 | 89,318 | 5.16 |
| 3/04/2025 | 5.05 | 5.19 | 5.03 | 5.14 | 195,575 | 5.14 |
| 3/03/2025 | 5.15 | 5.20 | 5.05 | 5.08 | 181,665 | 5.08 |
| 2/28/2025 | 5.06 | 5.14 | 5.06 | 5.12 | 80,882 | 5.12 |
| 2/27/2025 | 5.20 | 5.20 | 5.10 | 5.10 | 74,779 | 5.10 |
| 2/26/2025 | 5.08 | 5.20 | 5.04 | 5.17 | 138,605 | 5.17 |
| 2/25/2025 | 5.04 | 5.09 | 5.00 | 5.05 | 125,137 | 5.05 |
| 2/24/2025 | 5.06 | 5.10 | 4.99 | 5.03 | 171,661 | 5.03 |
| 2/21/2025 | 5.30 | 5.30 | 5.04 | 5.04 | 567,545 | 5.04 |
| 2/20/2025 | 5.32 | 5.32 | 5.25 | 5.27 | 327,551 | 5.27 |
| 2/19/2025 | 5.30 | 5.32 | 5.28 | 5.31 | 216,040 | 5.31 |
| 2/18/2025 | 5.32 | 5.32 | 5.28 | 5.30 | 207,233 | 5.30 |
| 2/14/2025 | 5.37 | 5.37 | 5.29 | 5.30 | 110,885 | 5.30 |
| 2/13/2025 | 5.39 | 5.40 | 5.30 | 5.31 | 121,438 | 5.31 |
| 2/12/2025 | 5.35 | 5.39 | 5.33 | 5.35 | 115,087 | 5.35 |
| 2/11/2025 | 5.25 | 5.37 | 5.25 | 5.36 | 141,522 | 5.36 |
| 2/10/2025 | 5.33 | 5.33 | 5.28 | 5.31 | 72,477 | 5.31 |
| 2/07/2025 | 5.31 | 5.35 | 5.27 | 5.30 | 228,530 | 5.30 |
| 2/06/2025 | 5.35 | 5.36 | 5.30 | 5.31 | 168,790 | 5.31 |
| 2/05/2025 | 5.33 | 5.35 | 5.29 | 5.31 | 171,472 | 5.31 |
| 2/04/2025 | 5.33 | 5.36 | 5.21 | 5.32 | 713,400 | 5.32 |
| 2/03/2025 | 5.01 | 5.08 | 5.00 | 5.08 | 187,891 | 5.08 |
| 1/31/2025 | 5.05 | 5.08 | 5.02 | 5.02 | 84,112 | 5.02 |
| 1/30/2025 | 5.05 | 5.08 | 5.03 | 5.05 | 60,236 | 5.05 |
| 1/29/2025 | 5.01 | 5.05 | 5.01 | 5.03 | 121,033 | 5.03 |
| 1/28/2025 | 5.01 | 5.03 | 5.00 | 5.01 | 107,484 | 5.01 |
| 1/27/2025 | 5.00 | 5.04 | 4.99 | 5.01 | 121,361 | 5.01 |
| 1/24/2025 | 5.00 | 5.02 | 4.98 | 5.00 | 97,204 | 5.00 |
| 1/23/2025 | 5.00 | 5.09 | 4.99 | 5.00 | 113,188 | 5.00 |
| 1/22/2025 | 4.99 | 5.04 | 4.96 | 5.01 | 191,181 | 5.01 |
| 1/21/2025 | 5.01 | 5.02 | 4.95 | 5.00 | 262,392 | 5.00 |
| 1/17/2025 | 5.03 | 5.04 | 4.99 | 5.01 | 80,097 | 5.01 |
| 1/16/2025 | 5.01 | 5.08 | 5.00 | 5.01 | 143,080 | 5.01 |
| 1/15/2025 | 5.04 | 5.17 | 5.00 | 5.02 | 179,401 | 5.02 |
| 1/14/2025 | 5.02 | 5.07 | 4.99 | 5.04 | 184,119 | 5.04 |
| 1/13/2025 | 5.01 | 5.09 | 4.96 | 4.98 | 202,930 | 4.98 |
| 1/10/2025 | 4.95 | 5.09 | 4.92 | 5.01 | 342,056 | 5.01 |
| 1/08/2025 | 4.89 | 5.02 | 4.79 | 5.00 | 1,151,044 | 5.00 |
| 1/07/2025 | 4.89 | 4.99 | 4.86 | 4.89 | 282,175 | 4.89 |
| 1/06/2025 | 4.86 | 4.93 | 4.83 | 4.87 | 264,789 | 4.87 |