Vacasa Inc (VCSA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -7.2131147541 | 3.05 | 3.1447 | 2.59 | 63546 | 2.76148234 | CS |
| 4 | -0.51 | -15.2694610778 | 3.34 | 4.37 | 2.59 | 74791 | 3.48680783 | CS |
| 12 | -1.67 | -37.1111111111 | 4.5 | 4.7053 | 2.07 | 84882 | 3.36154034 | CS |
| 26 | -3.5 | -55.2922590837 | 6.33 | 8.19 | 2.07 | 95841 | 4.41162545 | CS |
| 52 | -6.18 | -68.5904550499 | 9.01 | 13 | 2.07 | 77038 | 5.76276892 | CS |
| 156 | -216.97 | -98.7124658781 | 219.8 | 220 | 2.07 | 987147 | 59.12271592 | CS |
| 260 | -216.97 | -98.7124658781 | 219.8 | 220 | 2.07 | 987147 | 59.12271592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 2.83 | 0.24 | 9.27 | 2.67 | 2.88 | 2.62 | 73763 |
| 1727994900 | 2.59 | -0.1 | -3.72 | 2.7 | 2.75 | 2.59 | 48784 |
| 1727908500 | 2.69 | -0.01 | -0.37 | 2.7 | 2.74 | 2.63 | 45668 |
| 1727822100 | 2.7 | -0.11 | -3.91 | 2.7799999 | 2.84 | 2.6121 | 58302 |
| 1727735700 | 2.81 | -0.06 | -2.09 | 2.9 | 2.9235 | 2.69 | 67918 |
| 1727476500 | 2.87 | -0.15 | -4.97 | 3.05 | 3.1447 | 2.86 | 104502 |
| 1727390100 | 3.02 | -0.05 | -1.63 | 3.11 | 3.19 | 3.0099999 | 87426 |
| 1727303700 | 3.07 | -0.38 | -11.01 | 3.47 | 3.4839 | 3 | 150351 |
| 1727217300 | 3.45 | -0.19 | -5.22 | 3.64 | 3.6756 | 3.4 | 75872 |
| 1727130900 | 3.64 | -0.26 | -6.67 | 3.96 | 4.03 | 3.5 | 100563 |
| 1726871700 | 3.9 | -0.31 | -7.36 | 4.16 | 4.275 | 3.84 | 261907 |
| 1726785300 | 4.21 | 0.02 | 0.48 | 4.35 | 4.38 | 3.96 | 94806 |
| 1726698900 | 4.19 | 0.11 | 2.70 | 4.0599999 | 4.2955 | 3.92 | 85931 |
| 1726612500 | 4.08 | 0.32 | 8.51 | 3.76 | 4.15 | 3.6513 | 81698 |
| 1726526100 | 3.76 | -0.08 | -2.08 | 3.78 | 3.98 | 3.66 | 55362 |
| 1726266900 | 3.84 | 0.05 | 1.32 | 3.84 | 3.965 | 3.7125 | 25948 |
| 1726180500 | 3.79 | 0.11 | 2.99 | 3.68 | 3.86 | 3.62 | 44959 |
| 1726094100 | 3.68 | 0.03 | 0.82 | 3.61 | 3.75 | 3.495 | 23590 |
| 1726007700 | 3.65 | 0.26 | 7.67 | 3.36 | 3.65 | 3.262 | 22809 |
| 1725921300 | 3.39 | 0.05 | 1.50 | 3.27 | 3.43 | 3.1549999 | 37076 |
| 1725662100 | 3.34 | 0.03 | 0.91 | 3.3 | 3.445 | 3.25 | 33844 |
| 1725575700 | 3.31 | 0.02 | 0.61 | 3.2799999 | 3.39 | 3.2799999 | 10657 |
| 1725489300 | 3.29 | 0.04 | 1.23 | 3.14 | 3.59 | 3.14 | 45141 |
| 1725402900 | 3.25 | -0.1 | -2.99 | 3.33 | 3.4 | 3.25 | 31917 |
| 1725057300 | 3.35 | -0.13 | -3.74 | 3.53 | 3.6 | 3.27 | 57403 |
| 1724970900 | 3.48 | 0.23 | 7.08 | 3.2799999 | 3.7445 | 3.2601 | 115413 |
| 1724884500 | 3.25 | -0.29 | -8.19 | 3.46 | 3.52 | 3.11 | 94347 |
| 1724798100 | 3.54 | -0.08 | -2.21 | 3.75 | 3.75 | 3.47 | 85592 |
| 1724711700 | 3.62 | 0.24 | 7.10 | 3.34 | 3.64 | 3.15 | 142398 |
| 1724452500 | 3.38 | 0.33 | 10.82 | 3.11 | 3.45 | 3.0099999 | 53318 |
| 1724366100 | 3.05 | -0.13 | -4.09 | 3.19 | 3.23 | 3 | 35597 |
| 1724279700 | 3.18 | 0.3 | 10.42 | 2.84 | 3.21 | 2.84 | 101509 |
| 1724193300 | 2.88 | -0.13 | -4.32 | 2.96 | 3.1599 | 2.77 | 79833 |
| 1724106900 | 3.0099999 | 0.62 | 25.94 | 2.39 | 3.02 | 2.39 | 97954 |
| 1723847700 | 2.39 | -0.11 | -4.40 | 2.47 | 2.67 | 2.38 | 62081 |
| 1723761300 | 2.5 | 0.23 | 9.89 | 2.4 | 2.6 | 2.4 | 85906 |
| 1723674900 | 2.275 | -0.28 | -10.78 | 2.5099999 | 2.5099999 | 2.2301 | 71932 |
| 1723588500 | 2.55 | 0.46 | 22.01 | 2.18 | 2.68 | 2.07 | 244729 |
| 1723502100 | 2.09 | -0.3 | -12.55 | 2.33 | 2.3 | 2.07 | 179809 |
| 1723242900 | 2.39 | -1.57 | -39.65 | 3.66 | 3.7428 | 2.23 | 510570 |
| 1723156500 | 3.96 | 0.34 | 9.39 | 3.66 | 4.41 | 3.49 | 358867 |
| 1723070100 | 3.62 | 0.07 | 1.97 | 3.6 | 3.9 | 3.41 | 97526 |
| 1722983700 | 3.55 | -0.13 | -3.53 | 3.65 | 3.9 | 3.52 | 75118 |
| 1722897300 | 3.68 | -0.26 | -6.60 | 3.9 | 3.9 | 3.61 | 67801 |
| 1722638100 | 3.94 | -0.1 | -2.48 | 3.95 | 3.99 | 3.895 | 30402 |
| 1722551700 | 4.04 | -0.1 | -2.42 | 4.12 | 4.26 | 3.87 | 35145 |
| 1722465300 | 4.14 | 0.1 | 2.48 | 4.05 | 4.21 | 3.98 | 23208 |
| 1722378900 | 4.04 | -0.1 | -2.42 | 4.16 | 4.16 | 3.91 | 25113 |
| 1722292500 | 4.14 | 0.12 | 2.99 | 3.98 | 4.34 | 3.875 | 73950 |
| 1722033300 | 4.0199999 | 0.06 | 1.52 | 4.04 | 4.1 | 3.8601 | 56034 |
| 1721946900 | 3.96 | -0.11 | -2.70 | 4.0599999 | 4.21 | 3.95 | 42511 |
| 1721860500 | 4.07 | -0.27 | -6.22 | 4.3099999 | 4.3392 | 4.05 | 61464 |
| 1721774100 | 4.34 | 0.04 | 0.93 | 4.28 | 4.53 | 4.17 | 67300 |
| 1721687700 | 4.3 | 0.11 | 2.63 | 4.19 | 4.41 | 4.13 | 59244 |
| 1721428500 | 4.19 | -0.04 | -0.95 | 4.2699999 | 4.46 | 4.19 | 21287 |
| 1721342100 | 4.23 | -0.21 | -4.73 | 4.41 | 4.5199999 | 4.2 | 130715 |
| 1721255700 | 4.44 | -0.11 | -2.42 | 4.49 | 4.5569 | 4.24 | 32137 |
| 1721169300 | 4.55 | -0.06 | -1.30 | 4.59 | 4.65 | 4.47 | 56568 |
| 1721082900 | 4.61 | 0.15 | 3.36 | 4.5199999 | 4.61 | 4.38 | 80639 |
| 1720823700 | 4.46 | -0.03 | -0.67 | 4.5 | 4.7053 | 4.32 | 35965 |
| 1720737300 | 4.49 | 0.11 | 2.51 | 4.46 | 4.61 | 4.3808 | 30864 |
| 1720650900 | 4.38 | 0.14 | 3.30 | 4.19 | 4.43 | 4.19 | 17600 |
| 1720564500 | 4.24 | -0.23 | -5.15 | 4.46 | 4.5 | 4.19 | 35301 |
| 1720478100 | 4.47 | -0.04 | -0.89 | 4.51 | 4.79 | 4.33 | 77347 |
| 1720218900 | 4.51 | 0.02 | 0.45 | 4.41 | 4.66 | 4.36 | 21566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
