5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+50.30%
3 MONTH PERFORMANCE
+110.04%
6 MONTH PERFORMANCE
+16.74%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
-33.51%
Vacasa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $4.98 | $5.02 (0.8%) | $5.03 | $4.96 | 123,392 | |
| 01/21/2025 | $5.01 | $5.00 (-0.2%) | $5.02 | $4.95 | 262,392 | $78.53 M |
| 01/17/2025 | $5.03 | $5.01 (-0.4%) | $5.04 | $4.99 | 80,100 | $78.69 M |
| 01/16/2025 | $5.01 | $5.01 (0%) | $5.08 | $5.00 | 143,100 | $78.69 M |
| 01/15/2025 | $5.04 | $5.02 (-0.4%) | $5.17 | $5.00 | 179,401 | $78.84 M |
| 01/14/2025 | $5.02 | $5.04 (0.4%) | $5.07 | $4.99 | 184,119 | $79.16 M |
| 01/13/2025 | $5.01 | $4.98 (-0.6%) | $5.09 | $4.96 | 202,930 | $78.22 M |
| 01/10/2025 | $4.95 | $5.01 (1.21%) | $5.09 | $4.92 | 342,100 | $78.69 M |
| 01/08/2025 | $4.89 | $5.00 (2.25%) | $5.02 | $4.80 | 1.15 M | $78.53 M |
| 01/07/2025 | $4.89 | $4.89 (0%) | $4.99 | $4.86 | 282,200 | $76.80 M |
| 01/06/2025 | $4.86 | $4.87 (0.21%) | $4.93 | $4.83 | 264,939 | $76.49 M |
| 01/03/2025 | $4.85 | $4.87 (0.41%) | $5.00 | $4.71 | 640,728 | $76.49 M |
| 01/02/2025 | $4.90 | $4.87 (-0.61%) | $4.91 | $4.75 | 557,300 | $76.49 M |
| 12/31/2024 | $4.85 | $4.90 (1.03%) | $4.94 | $4.80 | 1.35 M | $76.96 M |
| 12/30/2024 | $4.80 | $4.85 (1.04%) | $5.10 | $4.80 | 1.17 M | $76.17 M |
| 12/27/2024 | $3.83 | $3.81 (-0.52%) | $4.09 | $3.75 | 40,048 | $59.84 M |
| 12/26/2024 | $3.44 | $3.90 (13.37%) | $4.06 | $3.39 | 52,100 | $61.25 M |
| 12/24/2024 | $3.50 | $3.41 (-2.57%) | $3.53 | $3.31 | 25,200 | $53.56 M |
| 12/23/2024 | $3.34 | $3.53 (5.69%) | $3.61 | $3.27 | 70,000 | $55.44 M |
| 12/20/2024 | $3.48 | $3.34 (-4.02%) | $3.70 | $3.34 | 85,312 | $52.46 M |
| 12/19/2024 | $3.50 | $3.56 (1.71%) | $3.85 | $3.37 | 71,700 | $55.91 M |
| 12/18/2024 | $3.87 | $3.46 (-10.59%) | $3.98 | $3.46 | 48,600 | $54.34 M |
| 12/17/2024 | $3.98 | $3.79 (-4.77%) | $4.07 | $3.70 | 81,228 | $59.53 M |
| 12/16/2024 | $4.27 | $4.00 (-6.32%) | $4.27 | $3.94 | 69,525 | $62.82 M |
| 12/13/2024 | $4.44 | $4.25 (-4.28%) | $4.50 | $3.75 | 87,800 | $66.75 M |
| 12/12/2024 | $4.66 | $4.58 (-1.72%) | $4.79 | $4.44 | 56,933 | $71.93 M |
| 12/11/2024 | $4.19 | $4.65 (10.98%) | $4.68 | $4.08 | 83,720 | $73.03 M |
| 12/10/2024 | $4.36 | $4.14 (-5.05%) | $4.36 | $3.70 | 135,900 | $65.02 M |
| 12/09/2024 | $4.23 | $4.33 (2.36%) | $4.40 | $4.21 | 73,500 | $68.01 M |
| 12/06/2024 | $4.17 | $4.25 (1.92%) | $4.37 | $4.06 | 50,756 | $66.75 M |
| 12/05/2024 | $4.13 | $4.17 (0.97%) | $4.18 | $3.95 | 39,960 | $65.49 M |
| 12/04/2024 | $3.84 | $4.10 (6.77%) | $4.13 | $3.77 | 55,190 | $64.39 M |
| 12/03/2024 | $3.81 | $3.87 (1.57%) | $3.97 | $3.79 | 50,600 | $60.78 M |
| 12/02/2024 | $3.95 | $3.81 (-3.54%) | $4.13 | $3.62 | 113,000 | $59.84 M |
| 11/29/2024 | $3.77 | $3.90 (3.45%) | $4.18 | $3.77 | 57,200 | $61.25 M |
| 11/27/2024 | $3.45 | $3.73 (8.12%) | $3.76 | $3.45 | 106,947 | $58.58 M |
| 11/26/2024 | $3.34 | $3.30 (-1.2%) | $3.40 | $3.18 | 65,724 | $51.83 M |
| 11/25/2024 | $3.00 | $3.36 (12%) | $3.56 | $3.00 | 195,327 | $52.77 M |
| 11/22/2024 | $2.93 | $2.99 (2.05%) | $3.11 | $2.93 | 63,900 | $46.96 M |
| 11/21/2024 | $2.73 | $2.91 (6.59%) | $2.94 | $2.67 | 44,983 | $45.70 M |
| 11/20/2024 | $2.84 | $2.72 (-4.23%) | $2.93 | $2.68 | 81,600 | $42.72 M |
| 11/19/2024 | $2.84 | $2.89 (1.76%) | $2.93 | $2.84 | 29,218 | $45.39 M |
| 11/18/2024 | $3.15 | $2.90 (-7.94%) | $3.15 | $2.85 | 50,509 | $45.55 M |
| 11/15/2024 | $3.24 | $3.19 (-1.54%) | $3.25 | $3.15 | 39,632 | $50.10 M |
| 11/14/2024 | $3.17 | $3.23 (1.89%) | $3.40 | $3.09 | 50,613 | $50.73 M |
| 11/13/2024 | $3.31 | $3.16 (-4.53%) | $3.46 | $3.16 | 47,600 | $49.63 M |
| 11/12/2024 | $3.21 | $3.25 (1.25%) | $3.25 | $3.12 | 69,911 | $51.04 M |
| 11/11/2024 | $2.70 | $3.25 (20.37%) | $3.29 | $2.70 | 120,606 | $51.04 M |
| 11/08/2024 | $2.95 | $2.77 (-6.1%) | $2.95 | $2.61 | 134,803 | $43.51 M |
| 11/07/2024 | $3.05 | $2.88 (-5.57%) | $3.09 | $2.87 | 83,235 | $45.23 M |
| 11/06/2024 | $3.10 | $3.05 (-1.61%) | $3.13 | $2.94 | 127,700 | $47.90 M |
| 11/05/2024 | $2.57 | $2.96 (15.18%) | $3.20 | $2.53 | 195,099 | $44.45 M |
| 11/04/2024 | $2.54 | $2.57 (1.18%) | $2.61 | $2.53 | 21,600 | $38.59 M |
| 11/01/2024 | $2.58 | $2.55 (-1.16%) | $2.58 | $2.52 | 14,100 | $38.29 M |
| 10/31/2024 | $2.61 | $2.54 (-2.68%) | $2.66 | $2.44 | 33,697 | $38.14 M |
| 10/30/2024 | $2.67 | $2.60 (-2.62%) | $2.72 | $2.55 | 53,754 | $39.04 M |
| 10/29/2024 | $2.66 | $2.65 (-0.38%) | $2.72 | $2.61 | 35,900 | $39.80 M |
| 10/28/2024 | $2.45 | $2.71 (10.61%) | $2.71 | $2.43 | 36,731 | $40.70 M |
| 10/25/2024 | $2.44 | $2.39 (-2.05%) | $2.49 | $2.37 | 36,946 | $35.89 M |
| 10/24/2024 | $2.40 | $2.45 (2.08%) | $2.45 | $2.34 | 35,935 | $36.79 M |
| 10/23/2024 | $2.38 | $2.40 (0.84%) | $2.44 | $2.34 | 74,085 | $36.04 M |
| 10/22/2024 | $2.37 | $2.39 (0.84%) | $2.42 | $2.32 | 38,924 | $35.89 M |