Vacasa Inc (VCSA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 5.05836575875 | 5.14 | 5.65 | 5.09 | 266171 | 5.33123142 | CS |
| 4 | 0.08 | 1.5037593985 | 5.32 | 5.65 | 4.99 | 209387 | 5.18208652 | CS |
| 12 | 1.96 | 56.976744186 | 3.44 | 5.65 | 3.388 | 259031 | 5.06232534 | CS |
| 26 | 1.24 | 29.8076923077 | 4.16 | 5.65 | 2.32 | 155168 | 4.60222336 | CS |
| 52 | -1.1 | -16.9230769231 | 6.5 | 8.19 | 2.07 | 121570 | 4.64639155 | CS |
| 156 | -166.4 | -96.8568102445 | 171.8 | 187.6 | 2.07 | 879222 | 50.70472814 | CS |
| 260 | -214.4 | -97.5432211101 | 219.8 | 220 | 2.07 | 869057 | 57.87093279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742423700 | 5.51 | -0.01 | -0.18 | 5.5199999 | 5.57 | 5.45 | 115921 |
| 1742337300 | 5.5199999 | 0.15 | 2.79 | 5.38 | 5.535 | 5.37 | 252900 |
| 1742250900 | 5.37 | 0.14 | 2.68 | 5.54 | 5.65 | 5.24 | 451718 |
| 1741991700 | 5.23 | 0.13 | 2.55 | 5.15 | 5.26 | 5.11 | 231512 |
| 1741905300 | 5.1 | -0.07 | -1.35 | 5.14 | 5.1801 | 5.09 | 271987 |
| 1741818900 | 5.17 | 0.09 | 1.77 | 5.1 | 5.22 | 5.1 | 175361 |
| 1741732500 | 5.08 | -0.02 | -0.39 | 5.065 | 5.15 | 5.065 | 226574 |
| 1741646100 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.07 | 248893 |
| 1741390500 | 5.1 | -0.02 | -0.39 | 5.04 | 5.17 | 5.04 | 109898 |
| 1741304100 | 5.12 | -0.04 | -0.78 | 5.0833 | 5.17 | 5.08 | 112398 |
| 1741217700 | 5.16 | 0.02 | 0.39 | 5.19 | 5.19 | 5.1 | 88737 |
| 1741131300 | 5.14 | 0.06 | 1.18 | 5.0599999 | 5.19 | 5.03 | 195160 |
| 1741044900 | 5.08 | -0.04 | -0.78 | 5.16 | 5.2 | 5.05 | 178111 |
| 1740785700 | 5.12 | 0.02 | 0.39 | 5.07 | 5.14 | 5.0599999 | 80301 |
| 1740699300 | 5.1 | -0.07 | -1.35 | 5.2 | 5.2 | 5.1 | 74779 |
| 1740612900 | 5.17 | 0.12 | 2.38 | 5.08 | 5.2 | 5.045 | 138297 |
| 1740526500 | 5.05 | 0.02 | 0.40 | 5.0504 | 5.09 | 5 | 124912 |
| 1740440100 | 5.03 | -0.01 | -0.20 | 5.055 | 5.1 | 4.99 | 165011 |
| 1740180900 | 5.04 | -0.23 | -4.36 | 5.3 | 5.3 | 5.035 | 567545 |
| 1740094500 | 5.2699999 | -0.04 | -0.75 | 5.29 | 5.3099999 | 5.245 | 322401 |
| 1740008100 | 5.3099999 | 0 | 0.09 | 5.3 | 5.315 | 5.28 | 216040 |
| 1739921700 | 5.305 | 0 | 0.09 | 5.32 | 5.32 | 5.29 | 201948 |
| 1739576100 | 5.3 | -0.01 | -0.19 | 5.32 | 5.32 | 5.29 | 110606 |
| 1739489700 | 5.3099999 | -0.04 | -0.75 | 5.39 | 5.4 | 5.305 | 121438 |
| 1739403300 | 5.35 | -0.01 | -0.19 | 5.35 | 5.39 | 5.33 | 112196 |
| 1739316900 | 5.36 | 0.05 | 0.94 | 5.25 | 5.37 | 5.25 | 141522 |
| 1739230500 | 5.3099999 | 0.01 | 0.19 | 5.33 | 5.33 | 5.28 | 72477 |
| 1738971300 | 5.3 | -0.01 | -0.09 | 5.3099999 | 5.3301 | 5.2699999 | 193051 |
| 1738884900 | 5.305 | -0.01 | -0.09 | 5.35 | 5.36 | 5.3 | 168790 |
| 1738798500 | 5.3099999 | -0.01 | -0.19 | 5.33 | 5.35 | 5.285 | 171472 |
| 1738712100 | 5.32 | 0.24 | 4.72 | 5.33 | 5.362 | 5.21 | 622976 |
| 1738625700 | 5.08 | 0.06 | 1.20 | 5 | 5.08 | 5 | 156600 |
| 1738366500 | 5.0199999 | -0.03 | -0.59 | 5.05 | 5.08 | 5.0199999 | 84112 |
| 1738280100 | 5.05 | 0.02 | 0.40 | 5.05 | 5.08 | 5.03 | 60236 |
| 1738193700 | 5.03 | 0.02 | 0.40 | 5.01 | 5.05 | 5.01 | 121037 |
| 1738107300 | 5.01 | 0 | 0.00 | 5.01 | 5.03 | 5 | 100059 |
| 1738020900 | 5.01 | 0.01 | 0.20 | 5 | 5.035 | 4.99 | 111564 |
| 1737761700 | 5 | -0.01 | -0.20 | 5 | 5.0199999 | 4.98 | 97072 |
| 1737675300 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1737588900 | 5.01 | 0.01 | 0.20 | 4.99 | 5.04 | 4.99 | 135401 |
| 1737502500 | 5 | -0.01 | -0.20 | 4.9898999 | 5.0199999 | 4.97 | 260325 |
| 1737156900 | 5.01 | 0 | 0.00 | 5.03 | 5.04 | 4.99 | 80097 |
| 1737070500 | 5.01 | -0.01 | -0.20 | 5.01 | 5.08 | 4.9974999 | 143080 |
| 1736984100 | 5.0199999 | -0.02 | -0.40 | 5.04 | 5.165 | 5 | 179401 |
| 1736897700 | 5.04 | 0.06 | 1.20 | 5.0199999 | 5.07 | 4.99 | 184119 |
| 1736811300 | 4.98 | -0.03 | -0.60 | 5.01 | 5.09 | 4.96 | 202930 |
| 1736552100 | 5.01 | 0.01 | 0.20 | 4.945 | 5.09 | 4.92 | 305662 |
| 1736379300 | 5 | 0.11 | 2.25 | 4.88 | 5.0199999 | 4.795 | 1149888 |
| 1736292900 | 4.89 | -0.01 | -0.20 | 4.92 | 4.99 | 4.86 | 281509 |
| 1736206500 | 4.9 | 0.03 | 0.62 | 4.86 | 4.93 | 4.83 | 252784 |
| 1735947300 | 4.87 | 0 | 0.00 | 4.9 | 5 | 4.71 | 632570 |
| 1735860900 | 4.87 | -0.03 | -0.61 | 4.9 | 4.905 | 4.75 | 554871 |
| 1735688100 | 4.9 | 0.05 | 1.03 | 4.85 | 4.94 | 4.8 | 1347592 |
| 1735601700 | 4.85 | 1.04 | 27.30 | 4.8 | 5.1 | 4.8 | 1171667 |
| 1735342500 | 3.81 | -0.09 | -2.31 | 3.95 | 4.09 | 3.75 | 38756 |
| 1735256100 | 3.9 | 0.49 | 14.37 | 3.44 | 4.055 | 3.388 | 52056 |
| 1735077840 | 3.41 | -0.12 | -3.40 | 3.5 | 3.5299 | 3.31 | 25198 |
| 1734996900 | 3.53 | 0.19 | 5.69 | 3.34 | 3.61 | 3.27 | 69782 |
| 1734737700 | 3.34 | -0.22 | -6.18 | 3.54 | 3.7 | 3.34 | 71740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
