Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Vacasa, Inc. - Class A Common Stock (NQ: VCSA ) 4.510 +0.020 (+0.45%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 05, 2024 4.410 4.660 4.360 4.510 21,566 +0.02(+0.45%) Jul 03, 2024 4.460 4.690 4.420 4.490 32,067 -0.00(-0.11%) Jul 02, 2024 4.420 4.510 4.320 4.495 17,447 +0.04(+0.78%) Jul 01, 2024 4.810 4.810 4.320 4.460 77,042 -0.41(-8.42%) Jun 28, 2024 4.640 5.070 4.440 4.870 1,173,910 +0.21(+4.51%) Jun 27, 2024 4.940 5.220 4.560 4.660 116,352 -0.27(-5.48%) Jun 26, 2024 4.180 5.000 4.180 4.930 121,684 +0.66(+15.46%) Jun 25, 2024 4.410 4.510 4.200 4.270 112,886 -0.17(-3.83%) Jun 24, 2024 4.360 4.646 4.160 4.440 70,601 +0.08(+1.83%) Jun 21, 2024 4.510 4.560 4.295 4.360 122,473 -0.15(-3.33%) Jun 20, 2024 5.360 5.500 4.510 4.510 129,432 -1.06(-19.03%) Jun 18, 2024 4.520 6.250 4.500 5.570 458,602 +1.05(+23.23%) Jun 17, 2024 4.390 4.640 4.330 4.520 76,237 +0.12(+2.73%) Jun 14, 2024 4.310 4.500 4.310 4.400 32,234 +0.06(+1.38%) Jun 13, 2024 4.280 4.430 4.160 4.340 33,413 +0.11(+2.60%) Jun 12, 2024 4.350 4.710 4.190 4.230 42,941 -0.05(-1.17%) Jun 11, 2024 4.060 4.300 4.060 4.280 45,341 +0.20(+4.90%) Jun 10, 2024 4.200 4.330 4.080 4.080 33,052 -0.04(-0.97%) Jun 07, 2024 4.150 4.280 4.010 4.120 57,793 -0.14(-3.29%) Jun 06, 2024 4.200 4.410 4.200 4.260 34,493 +0.06(+1.43%) Jun 05, 2024 4.130 4.340 4.120 4.200 39,650 +0.13(+3.19%) Jun 04, 2024 4.380 4.530 4.070 4.070 55,193 -0.34(-7.71%) Jun 03, 2024 4.610 4.740 4.350 4.410 58,799 -0.19(-4.13%) May 31, 2024 4.880 4.880 4.480 4.600 63,444 -0.30(-6.12%) May 30, 2024 4.280 4.920 4.150 4.900 207,687 +0.84(+20.69%) May 29, 2024 3.850 4.320 3.820 4.060 163,290 +0.21(+5.45%) May 28, 2024 4.600 4.600 3.820 3.850 215,772 -0.74(-16.12%) May 24, 2024 4.360 4.740 4.360 4.590 126,946 +0.40(+9.55%) May 23, 2024 4.470 4.610 4.190 4.190 113,337 -0.27(-6.05%) May 22, 2024 4.850 4.850 4.420 4.460 103,118 -0.38(-7.85%) May 21, 2024 4.240 4.900 4.190 4.840 116,069 +0.49(+11.26%) May 20, 2024 4.340 4.460 4.010 4.350 114,770 +0.18(+4.44%) May 17, 2024 4.610 4.790 4.160 4.165 189,291 -0.50(-10.81%) May 16, 2024 4.890 4.960 4.450 4.670 649,219 -0.20(-4.11%) May 15, 2024 5.350 5.430 4.860 4.870 138,917 -0.43(-8.11%) May 14, 2024 5.670 5.880 5.270 5.300 111,338 -0.37(-6.53%) May 13, 2024 5.990 6.250 5.575 5.670 82,805 -0.32(-5.34%) May 10, 2024 6.010 6.690 5.600 5.990 238,589 -0.52(-7.99%) May 09, 2024 7.010 7.010 6.200 6.510 110,894 -0.46(-6.60%) May 08, 2024 7.100 7.275 6.860 6.970 45,506 -0.19(-2.65%) May 07, 2024 7.120 7.300 7.090 7.160 28,882 +0.11(+1.56%) May 06, 2024 7.440 7.610 6.870 7.050 83,714 -0.60(-7.84%) May 03, 2024 7.800 7.800 7.620 7.650 17,858 -0.06(-0.78%) May 02, 2024 7.670 8.010 7.556 7.710 28,878 +0.05(+0.65%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.