Vacasa Inc (VCSA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.39 | 5.39 | 5.39 | 0 | 0 | CS |
| 4 | 0 | 0 | 5.39 | 5.39 | 5.39 | 0 | 0 | CS |
| 12 | -0.02 | -0.369685767098 | 5.41 | 5.67 | 5.25 | 146436 | 5.39565412 | CS |
| 26 | 1.91 | 54.8850574713 | 3.48 | 5.67 | 3.27 | 192850 | 5.18131715 | CS |
| 52 | 0.03 | 0.559701492537 | 5.36 | 5.67 | 2.07 | 133082 | 4.67358958 | CS |
| 156 | -58.61 | -91.578125 | 64 | 114 | 2.07 | 798402 | 43.99397628 | CS |
| 260 | -214.41 | -97.5477707006 | 219.8 | 220 | 2.07 | 815969 | 57.19867359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1750286100 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1750199700 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1750113300 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1749854100 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1749767700 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1749681300 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1749594900 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1749508500 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1749249300 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1749162900 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1749076500 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1748990100 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1748903700 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1748644500 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1748558100 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1748471700 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1748385300 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1748039700 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1747953300 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1747866900 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1747780500 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1747694100 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1747434900 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1747348500 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1747262100 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1747175700 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1747089300 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1746830100 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1746743700 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1746657300 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1746570900 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1746484500 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1746225300 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1746138900 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1746052500 | 5.39 | 0.02 | 0.37 | 5.38 | 5.44 | 5.37 | 2655752 |
| 1745966100 | 5.37 | -0.1 | -1.83 | 5.46 | 5.51 | 5.34 | 451089 |
| 1745879700 | 5.47 | 0.02 | 0.37 | 5.45 | 5.49 | 5.39 | 158028 |
| 1745620500 | 5.45 | 0.06 | 1.11 | 5.35 | 5.45 | 5.345 | 214641 |
| 1745534100 | 5.39 | 0.02 | 0.37 | 5.36 | 5.41 | 5.25 | 661582 |
| 1745447700 | 5.37 | -0.02 | -0.37 | 5.4 | 5.4 | 5.35 | 178725 |
| 1745361300 | 5.39 | 0 | 0.09 | 5.38 | 5.41 | 5.36 | 131866 |
| 1745274900 | 5.385 | -0.04 | -0.65 | 5.38 | 5.4 | 5.35 | 124559 |
| 1744929300 | 5.42 | 0.04 | 0.65 | 5.36 | 5.44 | 5.36 | 160129 |
| 1744842900 | 5.385 | -0.02 | -0.28 | 5.37 | 5.3949999 | 5.36 | 249122 |
| 1744756500 | 5.4 | 0.01 | 0.19 | 5.41 | 5.425 | 5.3608 | 240286 |
| 1744670100 | 5.39 | 0 | 0.00 | 5.4 | 5.5 | 5.35 | 237396 |
| 1744410900 | 5.39 | 0.04 | 0.75 | 5.36 | 5.39 | 5.35 | 426065 |
| 1744324500 | 5.35 | -0.01 | -0.19 | 5.38 | 5.41 | 5.34 | 531481 |
| 1744238100 | 5.36 | -0.03 | -0.56 | 5.39 | 5.54 | 5.345 | 561646 |
| 1744151700 | 5.39 | -0.1 | -1.82 | 5.59 | 5.61 | 5.36 | 185779 |
| 1744065300 | 5.49 | 0.05 | 0.92 | 5.35 | 5.67 | 5.35 | 471264 |
| 1743806100 | 5.44 | 0.04 | 0.74 | 5.35 | 5.465 | 5.34 | 300320 |
| 1743719700 | 5.4 | -0.04 | -0.74 | 5.33 | 5.45 | 5.33 | 150048 |
| 1743633300 | 5.44 | 0.05 | 0.93 | 5.35 | 5.47 | 5.35 | 138658 |
| 1743546900 | 5.39 | 0.01 | 0.19 | 5.41 | 5.455 | 5.34 | 223333 |
| 1743460500 | 5.38 | 0 | 0.00 | 5.35 | 5.43 | 5.35 | 101071 |
| 1743201300 | 5.38 | -0.03 | -0.55 | 5.41 | 5.4308 | 5.34 | 86902 |
| 1743114900 | 5.41 | 0.01 | 0.19 | 5.37 | 5.43 | 5.36 | 65544 |
| 1743028500 | 5.4 | 0.03 | 0.56 | 5.37 | 5.41 | 5.35 | 69417 |
| 1742942100 | 5.37 | -0.06 | -1.01 | 5.41 | 5.42 | 5.36 | 65150 |
| 1742855700 | 5.425 | -0.07 | -1.18 | 5.5 | 5.61 | 5.405 | 224100 |
| 1742596500 | 5.49 | 0.09 | 1.67 | 5.35 | 5.5199999 | 5.35 | 149012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
