5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+6.94%
6 MONTH PERFORMANCE
+80.27%
YEAR-TO-DATE PERFORMANCE
+10.00%
1 YEAR PERFORMANCE
+20.85%
Vacasa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.39 | $5.39 (0%) | $5.39 | $5.39 | 0 | |
| 04/30/2025 | $5.38 | $5.39 (0.19%) | $5.44 | $5.37 | 2.70 M | $84.66 M |
| 04/29/2025 | $5.46 | $5.37 (-1.65%) | $5.51 | $5.34 | 453.20 K | $84.34 M |
| 04/28/2025 | $5.45 | $5.47 (0.37%) | $5.49 | $5.39 | 158.03 K | $85.91 M |
| 04/25/2025 | $5.35 | $5.45 (1.87%) | $5.45 | $5.35 | 214.64 K | $85.60 M |
| 04/24/2025 | $5.36 | $5.39 (0.56%) | $5.41 | $5.25 | 661.60 K | $84.66 M |
| 04/23/2025 | $5.40 | $5.37 (-0.56%) | $5.40 | $5.35 | 178.83 K | $84.34 M |
| 04/22/2025 | $5.38 | $5.39 (0.19%) | $5.41 | $5.36 | 131.87 K | $84.66 M |
| 04/21/2025 | $5.38 | $5.39 (0.19%) | $5.40 | $5.35 | 124.56 K | $84.66 M |
| 04/17/2025 | $5.36 | $5.42 (1.12%) | $5.44 | $5.36 | 160.13 K | $85.13 M |
| 04/16/2025 | $5.37 | $5.39 (0.37%) | $5.40 | $5.36 | 249.12 K | $84.66 M |
| 04/15/2025 | $5.41 | $5.39 (-0.37%) | $5.43 | $5.36 | 240.30 K | $84.66 M |
| 04/14/2025 | $5.40 | $5.39 (-0.19%) | $5.50 | $5.35 | 237.40 K | $84.66 M |
| 04/11/2025 | $5.36 | $5.39 (0.56%) | $5.39 | $5.35 | 426.20 K | $84.66 M |
| 04/10/2025 | $5.38 | $5.35 (-0.56%) | $5.41 | $5.34 | 531.50 K | $84.03 M |
| 04/09/2025 | $5.39 | $5.36 (-0.56%) | $5.54 | $5.35 | 561.70 K | $84.18 M |
| 04/08/2025 | $5.59 | $5.39 (-3.58%) | $5.61 | $5.36 | 185.80 K | $84.66 M |
| 04/07/2025 | $5.35 | $5.49 (2.62%) | $5.67 | $5.35 | 484.00 K | $86.23 M |
| 04/04/2025 | $5.35 | $5.44 (1.68%) | $5.47 | $5.34 | 300.32 K | $85.44 M |
| 04/03/2025 | $5.33 | $5.40 (1.31%) | $5.45 | $5.33 | 150.30 K | $84.81 M |
| 04/02/2025 | $5.35 | $5.44 (1.68%) | $5.47 | $5.35 | 138.68 K | $85.44 M |
| 04/01/2025 | $5.41 | $5.39 (-0.37%) | $5.46 | $5.34 | 223.33 K | $84.66 M |
| 03/31/2025 | $5.35 | $5.38 (0.56%) | $5.43 | $5.35 | 101.47 K | $84.50 M |
| 03/28/2025 | $5.41 | $5.38 (-0.55%) | $5.43 | $5.34 | 86.90 K | $84.50 M |
| 03/27/2025 | $5.37 | $5.41 (0.74%) | $5.43 | $5.37 | 65.54 K | $84.97 M |
| 03/26/2025 | $5.37 | $5.40 (0.56%) | $5.41 | $5.35 | 69.42 K | $84.81 M |
| 03/25/2025 | $5.41 | $5.37 (-0.74%) | $5.41 | $5.36 | 65.20 K | $84.34 M |
| 03/24/2025 | $5.50 | $5.43 (-1.27%) | $5.61 | $5.41 | 224.10 K | $85.28 M |
| 03/21/2025 | $5.35 | $5.49 (2.62%) | $5.52 | $5.35 | 149.01 K | $86.23 M |
| 03/20/2025 | $5.46 | $5.40 (-1.1%) | $5.58 | $5.39 | 80.46 K | $84.81 M |
| 03/19/2025 | $5.52 | $5.51 (-0.18%) | $5.57 | $5.45 | 115.95 K | $86.54 M |
| 03/18/2025 | $5.37 | $5.52 (2.79%) | $5.54 | $5.37 | 253.50 K | $86.70 M |
| 03/17/2025 | $5.51 | $5.37 (-2.54%) | $5.65 | $5.24 | 457.99 K | $84.34 M |
| 03/14/2025 | $5.17 | $5.23 (1.16%) | $5.26 | $5.11 | 231.51 K | $82.14 M |
| 03/13/2025 | $5.14 | $5.10 (-0.78%) | $5.18 | $5.09 | 272.00 K | $80.10 M |
| 03/12/2025 | $5.08 | $5.17 (1.77%) | $5.22 | $5.08 | 201.66 K | $81.20 M |
| 03/11/2025 | $5.09 | $5.08 (-0.2%) | $5.15 | $5.07 | 228.65 K | $79.79 M |
| 03/10/2025 | $5.05 | $5.10 (0.99%) | $5.15 | $5.05 | 249.46 K | $80.10 M |
| 03/07/2025 | $5.13 | $5.10 (-0.58%) | $5.17 | $5.04 | 111.80 K | $80.10 M |
| 03/06/2025 | $5.09 | $5.12 (0.59%) | $5.17 | $5.08 | 112.70 K | $80.41 M |
| 03/05/2025 | $5.18 | $5.16 (-0.39%) | $5.18 | $5.10 | 89.32 K | $81.04 M |
| 03/04/2025 | $5.05 | $5.14 (1.78%) | $5.19 | $5.03 | 195.60 K | $80.73 M |
| 03/03/2025 | $5.15 | $5.08 (-1.36%) | $5.20 | $5.05 | 181.70 K | $79.79 M |
| 02/28/2025 | $5.06 | $5.12 (1.19%) | $5.14 | $5.06 | 80.90 K | $80.41 M |
| 02/27/2025 | $5.20 | $5.10 (-1.92%) | $5.20 | $5.10 | 74.80 K | $80.10 M |
| 02/26/2025 | $5.08 | $5.17 (1.77%) | $5.20 | $5.05 | 138.61 K | $81.20 M |
| 02/25/2025 | $5.04 | $5.05 (0.2%) | $5.09 | $5.00 | 125.16 K | $79.32 M |
| 02/24/2025 | $5.06 | $5.03 (-0.59%) | $5.10 | $4.99 | 171.70 K | $79.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
