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 ) 3.760 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 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 (%) Sep 16, 2024 3.780 3.980 3.660 3.760 55,362 -0.08(-2.08%) Sep 13, 2024 3.840 3.965 3.712 3.840 25,948 +0.05(+1.32%) Sep 12, 2024 3.680 3.860 3.621 3.790 44,959 +0.11(+2.99%) Sep 11, 2024 3.610 3.750 3.495 3.680 23,590 +0.03(+0.82%) Sep 10, 2024 3.360 3.650 3.262 3.650 22,809 +0.26(+7.67%) Sep 09, 2024 3.270 3.430 3.155 3.390 37,076 +0.05(+1.50%) Sep 06, 2024 3.300 3.445 3.250 3.340 33,844 +0.03(+0.91%) Sep 05, 2024 3.280 3.390 3.280 3.310 10,657 +0.02(+0.61%) Sep 04, 2024 3.140 3.590 3.140 3.290 45,141 +0.04(+1.23%) Sep 03, 2024 3.330 3.400 3.250 3.250 33,113 -0.10(-2.99%) Aug 30, 2024 3.530 3.600 3.270 3.350 57,403 -0.13(-3.74%) Aug 29, 2024 3.280 3.744 3.260 3.480 115,413 +0.23(+7.08%) Aug 28, 2024 3.460 3.520 3.110 3.250 94,347 -0.29(-8.19%) Aug 27, 2024 3.750 3.750 3.470 3.540 85,592 -0.08(-2.21%) Aug 26, 2024 3.340 3.640 3.150 3.620 142,398 +0.24(+7.10%) Aug 23, 2024 3.110 3.450 3.010 3.380 53,385 +0.33(+10.82%) Aug 22, 2024 3.190 3.230 3.000 3.050 35,597 -0.13(-4.09%) Aug 21, 2024 2.840 3.210 2.840 3.180 101,531 +0.30(+10.42%) Aug 20, 2024 2.960 3.160 2.770 2.880 79,833 -0.13(-4.32%) Aug 19, 2024 2.390 3.020 2.390 3.010 97,955 +0.62(+25.94%) Aug 16, 2024 2.470 2.670 2.380 2.390 62,085 -0.11(-4.40%) Aug 15, 2024 2.400 2.600 2.400 2.500 85,906 +0.23(+9.89%) Aug 14, 2024 2.510 2.510 2.230 2.275 72,034 -0.27(-10.78%) Aug 13, 2024 2.180 2.680 2.070 2.550 244,733 +0.46(+22.01%) Aug 12, 2024 2.330 2.390 2.040 2.090 179,838 -0.30(-12.55%) Aug 09, 2024 3.660 3.743 2.230 2.390 514,628 -1.57(-39.65%) Aug 08, 2024 3.660 4.410 3.490 3.960 358,867 +0.34(+9.39%) Aug 07, 2024 3.600 3.900 3.410 3.620 97,526 +0.07(+1.97%) Aug 06, 2024 3.650 3.900 3.520 3.550 75,207 -0.13(-3.53%) Aug 05, 2024 3.900 3.900 3.610 3.680 67,801 -0.26(-6.60%) Aug 02, 2024 3.950 3.990 3.895 3.940 30,403 -0.10(-2.48%) Aug 01, 2024 4.120 4.260 3.870 4.040 35,145 -0.10(-2.42%) Jul 31, 2024 4.050 4.210 3.980 4.140 23,208 +0.10(+2.48%) Jul 30, 2024 4.160 4.160 3.910 4.040 25,113 -0.10(-2.42%) Jul 29, 2024 3.980 4.340 3.875 4.140 73,950 +0.12(+2.99%) Jul 26, 2024 4.040 4.100 3.860 4.020 56,034 +0.06(+1.52%) Jul 25, 2024 4.060 4.210 3.950 3.960 42,511 -0.11(-2.70%) Jul 24, 2024 4.310 4.339 4.050 4.070 61,514 -0.27(-6.22%) Jul 23, 2024 4.280 4.530 4.170 4.340 67,300 +0.04(+0.93%) Jul 22, 2024 4.190 4.410 4.130 4.300 59,247 +0.11(+2.63%) Jul 19, 2024 4.270 4.460 4.190 4.190 21,287 -0.04(-0.95%) Jul 18, 2024 4.410 4.520 4.200 4.230 130,715 -0.21(-4.73%) Jul 17, 2024 4.490 4.557 4.240 4.440 32,137 -0.11(-2.42%) Jul 16, 2024 4.590 4.645 4.470 4.550 56,568 -0.06(-1.30%) Jul 15, 2024 4.520 4.610 4.380 4.610 80,639 +0.15(+3.36%) Jul 12, 2024 4.500 4.705 4.320 4.460 35,965 -0.03(-0.67%) Jul 11, 2024 4.460 4.610 4.381 4.490 30,864 +0.11(+2.51%) Jul 10, 2024 4.190 4.430 4.190 4.380 17,600 +0.14(+3.30%) Jul 09, 2024 4.460 4.460 4.190 4.240 35,301 -0.23(-5.15%) Jul 08, 2024 4.510 4.790 4.330 4.470 77,347 -0.04(-0.89%) 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%) 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.