-
5 DAY PERFORMANCE
+2.42% -
1 MONTH PERFORMANCE
+20.82% -
3 MONTH PERFORMANCE
-12.43% -
6 MONTH PERFORMANCE
-35.51% -
YEAR-TO-DATE PERFORMANCE
-63.90% -
1 YEAR PERFORMANCE
-59.45%
Vacasa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.93 | $2.99 (2.05%) | $3.11 | $2.93 | 63,897 | $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 |
| 10/21/2024 | $2.49 | $2.36 (-5.22%) | $2.52 | $2.34 | 52,300 | $35.44 M |
| 10/18/2024 | $2.47 | $2.49 (0.81%) | $2.52 | $2.39 | 36,706 | $37.39 M |
| 10/17/2024 | $2.55 | $2.45 (-3.92%) | $2.55 | $2.45 | 34,300 | $36.79 M |
| 10/16/2024 | $2.51 | $2.53 (0.8%) | $2.67 | $2.51 | 42,300 | $37.99 M |
| 10/15/2024 | $2.53 | $2.50 (-1.19%) | $2.60 | $2.46 | 66,028 | $37.54 M |
| 10/14/2024 | $2.61 | $2.55 (-2.3%) | $2.66 | $2.54 | 39,709 | $38.29 M |
| 10/11/2024 | $2.48 | $2.58 (4.03%) | $2.65 | $2.48 | 45,547 | $38.74 M |
| 10/10/2024 | $2.56 | $2.47 (-3.52%) | $2.64 | $2.47 | 69,500 | $37.09 M |
| 10/09/2024 | $2.56 | $2.60 (1.56%) | $2.67 | $2.53 | 41,700 | $39.04 M |
| 10/08/2024 | $2.93 | $2.54 (-13.31%) | $2.93 | $2.53 | 76,736 | $38.14 M |
| 10/07/2024 | $2.80 | $2.91 (3.93%) | $3.05 | $2.80 | 55,200 | $43.70 M |
| 10/04/2024 | $2.67 | $2.83 (5.99%) | $2.88 | $2.62 | 73,800 | $42.50 M |
| 10/03/2024 | $2.70 | $2.59 (-4.07%) | $2.75 | $2.59 | 48,800 | $38.89 M |
| 10/02/2024 | $2.70 | $2.69 (-0.37%) | $2.74 | $2.63 | 45,700 | $40.40 M |
| 10/01/2024 | $2.78 | $2.70 (-2.88%) | $2.84 | $2.61 | 58,302 | $40.55 M |
| 09/30/2024 | $2.90 | $2.81 (-3.1%) | $2.92 | $2.69 | 67,923 | $42.20 M |
| 09/27/2024 | $3.05 | $2.87 (-5.9%) | $3.14 | $2.86 | 104,503 | $43.10 M |
| 09/26/2024 | $3.11 | $3.02 (-2.89%) | $3.19 | $3.01 | 87,427 | $45.35 M |
| 09/25/2024 | $3.47 | $3.07 (-11.53%) | $3.48 | $3.00 | 150,544 | $46.10 M |
| 09/24/2024 | $3.64 | $3.45 (-5.22%) | $3.68 | $3.40 | 75,900 | $51.81 M |
| 09/23/2024 | $3.96 | $3.64 (-8.08%) | $3.96 | $3.50 | 100,600 | $54.66 M |
| 09/20/2024 | $4.16 | $3.90 (-6.25%) | $4.28 | $3.84 | 262,007 | $58.57 M |
| 09/19/2024 | $4.35 | $4.21 (-3.22%) | $4.38 | $3.96 | 94,806 | $63.22 M |
| 09/18/2024 | $4.06 | $4.19 (3.2%) | $4.30 | $3.92 | 85,931 | $62.92 M |
| 09/17/2024 | $3.76 | $4.08 (8.51%) | $4.15 | $3.65 | 81,700 | $61.27 M |
| 09/16/2024 | $3.78 | $3.76 (-0.53%) | $3.98 | $3.66 | 55,400 | $56.46 M |
| 09/13/2024 | $3.84 | $3.84 (0%) | $3.97 | $3.71 | 25,948 | $57.67 M |
| 09/12/2024 | $3.68 | $3.79 (2.99%) | $3.86 | $3.62 | 45,000 | $56.91 M |
| 09/11/2024 | $3.61 | $3.68 (1.94%) | $3.75 | $3.50 | 23,600 | $55.26 M |
| 09/10/2024 | $3.36 | $3.65 (8.63%) | $3.65 | $3.26 | 22,809 | $54.81 M |
| 09/09/2024 | $3.27 | $3.39 (3.67%) | $3.43 | $3.16 | 37,100 | $50.91 M |
| 09/06/2024 | $3.30 | $3.34 (1.21%) | $3.45 | $3.25 | 33,844 | $50.16 M |
| 09/05/2024 | $3.28 | $3.31 (0.91%) | $3.39 | $3.28 | 10,700 | $49.71 M |
| 09/04/2024 | $3.14 | $3.29 (4.78%) | $3.59 | $3.14 | 45,141 | $49.41 M |
| 09/03/2024 | $3.33 | $3.25 (-2.4%) | $3.40 | $3.25 | 33,213 | $48.81 M |
| 08/30/2024 | $3.53 | $3.35 (-5.1%) | $3.60 | $3.27 | 57,403 | $50.31 M |
| 08/29/2024 | $3.28 | $3.48 (6.1%) | $3.74 | $3.26 | 115,413 | $52.26 M |
| 08/28/2024 | $3.46 | $3.25 (-6.07%) | $3.52 | $3.11 | 94,347 | $48.81 M |
| 08/27/2024 | $3.75 | $3.54 (-5.6%) | $3.75 | $3.47 | 85,600 | $53.16 M |
| 08/26/2024 | $3.34 | $3.62 (8.38%) | $3.64 | $3.15 | 142,448 | $54.36 M |