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 | 0.05 | 1.16009280742 | 4.31 | 6.25 | 4.295 | 174032 | 5.20414248 | CS |
| 4 | 0 | 0 | 4.36 | 6.25 | 3.82 | 101830 | 4.65988718 | CS |
| 12 | -2.5 | -36.443148688 | 6.86 | 8.19 | 3.82 | 93363 | 5.35287305 | CS |
| 26 | -3.85 | -46.8940316687 | 8.21 | 11.7 | 3.82 | 79987 | 6.58260821 | CS |
| 52 | -8.34 | -65.6692913386 | 12.7 | 16.74 | 3.82 | 352345 | 11.27884633 | CS |
| 156 | -215.44 | -98.0163785259 | 219.8 | 220 | 3.82 | 1089231 | 59.68407164 | CS |
| 260 | -215.44 | -98.0163785259 | 219.8 | 220 | 3.82 | 1089231 | 59.68407164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 4.36 | -0.15 | -3.33 | 4.51 | 4.5599999 | 4.295 | 122473 |
| 1718922900 | 4.51 | -1.06 | -19.03 | 5.36 | 5.5 | 4.51 | 129180 |
| 1718750100 | 5.57 | 1.05 | 23.23 | 4.5199999 | 6.25 | 4.5 | 458485 |
| 1718663700 | 4.5199999 | 0.12 | 2.73 | 4.39 | 4.64 | 4.33 | 76227 |
| 1718404500 | 4.4 | 0.06 | 1.38 | 4.3099999 | 4.5 | 4.3099999 | 32234 |
| 1718318100 | 4.34 | 0.11 | 2.60 | 4.28 | 4.43 | 4.1601 | 33413 |
| 1718231700 | 4.23 | -0.05 | -1.17 | 4.35 | 4.71 | 4.19 | 42769 |
| 1718145300 | 4.28 | 0.2 | 4.90 | 4.0599999 | 4.3 | 4.0599999 | 45341 |
| 1718058900 | 4.08 | -0.04 | -0.97 | 4.2 | 4.33 | 4.08 | 32273 |
| 1717799700 | 4.12 | -0.14 | -3.29 | 4.275 | 4.275 | 4.01 | 56683 |
| 1717713300 | 4.26 | 0.06 | 1.43 | 4.2 | 4.41 | 4.2 | 34493 |
| 1717626900 | 4.2 | 0.13 | 3.19 | 4.13 | 4.34 | 4.12 | 39650 |
| 1717540500 | 4.07 | -0.34 | -7.71 | 4.38 | 4.53 | 4.07 | 55193 |
| 1717454100 | 4.41 | -0.19 | -4.13 | 4.61 | 4.74 | 4.35 | 58799 |
| 1717194900 | 4.6 | -0.3 | -6.12 | 4.88 | 4.88 | 4.48 | 63444 |
| 1717108500 | 4.9 | 0.84 | 20.69 | 4.28 | 4.92 | 4.15 | 207687 |
| 1717022100 | 4.0599999 | 0.21 | 5.45 | 3.85 | 4.32 | 3.82 | 163290 |
| 1716935700 | 3.85 | -0.74 | -16.12 | 4.6 | 4.6 | 3.82 | 176836 |
| 1716590100 | 4.59 | 0.4 | 9.55 | 4.36 | 4.74 | 4.36 | 126946 |
| 1716503700 | 4.19 | -0.27 | -6.05 | 4.47 | 4.5899 | 4.19 | 109407 |
| 1716417300 | 4.46 | -0.38 | -7.85 | 4.85 | 4.85 | 4.42 | 103118 |
| 1716330900 | 4.84 | 0.49 | 11.26 | 4.24 | 4.9 | 4.19 | 115817 |
| 1716244500 | 4.35 | 0.19 | 4.44 | 4.34 | 4.46 | 4.01 | 114768 |
| 1715985300 | 4.165 | -0.51 | -10.81 | 4.61 | 4.79 | 4.16 | 189289 |
| 1715898900 | 4.67 | -0.2 | -4.11 | 4.89 | 4.9599 | 4.45 | 649219 |
| 1715812500 | 4.87 | -0.43 | -8.11 | 5.35 | 5.4299 | 4.86 | 138917 |
| 1715726100 | 5.3 | -0.37 | -6.53 | 5.67 | 5.88 | 5.2699999 | 111338 |
| 1715639700 | 5.67 | -0.32 | -5.34 | 5.99 | 6.25 | 5.575 | 82804 |
| 1715380500 | 5.99 | -0.52 | -7.99 | 6.01 | 6.69 | 5.6 | 238589 |
| 1715294100 | 6.51 | -0.46 | -6.60 | 7.01 | 7.01 | 6.2 | 110562 |
| 1715207700 | 6.97 | -0.19 | -2.65 | 7.1 | 7.275 | 6.86 | 45506 |
| 1715121300 | 7.16 | 0.11 | 1.56 | 7.12 | 7.3 | 7.02 | 28882 |
| 1715034900 | 7.05 | -0.6 | -7.84 | 7.44 | 7.61 | 6.87 | 83714 |
| 1714775700 | 7.65 | -0.06 | -0.78 | 7.85 | 7.85 | 7.62 | 17858 |
| 1714689300 | 7.71 | 0.05 | 0.65 | 7.67 | 8.01 | 7.54 | 28878 |
| 1714602900 | 7.66 | -0.13 | -1.67 | 7.71 | 7.92 | 7.44 | 38188 |
| 1714516500 | 7.79 | -0.14 | -1.77 | 7.93 | 8.08 | 7.59 | 68294 |
| 1714430100 | 7.93 | 0.43 | 5.73 | 7.57 | 8 | 7.45 | 88251 |
| 1714170900 | 7.5 | 0.62 | 9.01 | 6.96 | 8.19 | 6.8 | 172036 |
| 1714084500 | 6.88 | 0.1 | 1.47 | 6.827 | 7.1 | 6.75 | 95746 |
| 1713998100 | 6.78 | 0.35 | 5.44 | 6.45 | 6.81 | 6.38 | 25723 |
| 1713911700 | 6.43 | 0.55 | 9.35 | 5.96 | 6.5599999 | 5.78 | 50839 |
| 1713825300 | 5.88 | -0.09 | -1.51 | 6.05 | 6.1 | 5.62 | 57054 |
| 1713566100 | 5.97 | -0.03 | -0.50 | 5.96 | 6.09 | 5.85 | 37951 |
| 1713479700 | 6 | 0.11 | 1.87 | 5.87 | 6.04 | 5.82 | 37005 |
| 1713393300 | 5.89 | -0.11 | -1.83 | 6.04 | 6.04 | 5.75 | 31614 |
| 1713306900 | 6 | 0.05 | 0.84 | 5.92 | 6.09 | 5.88 | 40068 |
| 1713220500 | 5.95 | -0.14 | -2.30 | 6 | 6.0536 | 5.72 | 59956 |
| 1712961300 | 6.09 | 0.21 | 3.57 | 5.91 | 6.12 | 5.8099999 | 45491 |
| 1712874900 | 5.88 | -0.29 | -4.70 | 6.28 | 6.28 | 5.88 | 37588 |
| 1712788500 | 6.17 | -0.27 | -4.19 | 6.37 | 6.39 | 6.12 | 34725 |
| 1712702100 | 6.44 | 0.18 | 2.88 | 6.3 | 6.44 | 6.22 | 31662 |
| 1712615700 | 6.26 | -0.06 | -0.95 | 6.42 | 6.4897 | 6.24 | 80749 |
| 1712356500 | 6.32 | 0.12 | 1.94 | 6.22 | 6.42 | 6.22 | 32225 |
| 1712270100 | 6.2 | -0.16 | -2.52 | 6.33 | 6.44 | 6.15 | 70791 |
| 1712183700 | 6.36 | 0.12 | 1.92 | 6.29 | 6.43 | 6.12 | 48116 |
| 1712097300 | 6.24 | -0.31 | -4.73 | 6.4295 | 6.44 | 6.2 | 48379 |
| 1712010900 | 6.55 | -0.27 | -3.96 | 6.86 | 7.03 | 6.45 | 87620 |
| 1711665300 | 6.82 | -0.29 | -4.08 | 7.09 | 7.09 | 6.78 | 155856 |
| 1711578900 | 7.11 | 0.04 | 0.57 | 7.1 | 7.11 | 6.66 | 128424 |
| 1711492500 | 7.07 | -0.17 | -2.35 | 7.27 | 7.27 | 6.65 | 194725 |
| 1711406100 | 7.24 | 0.08 | 1.12 | 7.17 | 7.37 | 6.8 | 121802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
