-
5 DAY PERFORMANCE
+0.71% -
1 MONTH PERFORMANCE
-14.50% -
3 MONTH PERFORMANCE
-37.25% -
6 MONTH PERFORMANCE
-55.22% -
YEAR-TO-DATE PERFORMANCE
-65.49% -
1 YEAR PERFORMANCE
-69.47%
Vacasa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.67 | $2.83 (5.99%) | $2.88 | $2.62 | 73,730 | $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 |
| 08/23/2024 | $3.11 | $3.38 (8.68%) | $3.45 | $3.01 | 53,385 | $50.76 M |
| 08/22/2024 | $3.19 | $3.05 (-4.39%) | $3.23 | $3.00 | 35,600 | $45.80 M |
| 08/21/2024 | $2.84 | $3.18 (11.97%) | $3.21 | $2.84 | 101,537 | $47.75 M |
| 08/20/2024 | $2.96 | $2.88 (-2.7%) | $3.16 | $2.77 | 79,833 | $43.25 M |
| 08/19/2024 | $2.39 | $3.01 (25.94%) | $3.02 | $2.39 | 98,000 | $45.20 M |
| 08/16/2024 | $2.47 | $2.39 (-3.24%) | $2.67 | $2.38 | 62,100 | $35.89 M |
| 08/15/2024 | $2.40 | $2.50 (4.17%) | $2.60 | $2.40 | 85,911 | $37.54 M |
| 08/14/2024 | $2.51 | $2.28 (-9.16%) | $2.51 | $2.23 | 72,034 | $34.24 M |
| 08/13/2024 | $2.18 | $2.55 (16.97%) | $2.68 | $2.07 | 244,783 | $38.29 M |
| 08/12/2024 | $2.33 | $2.09 (-10.3%) | $2.39 | $2.07 | 169,638 | $31.39 M |
| 08/09/2024 | $3.66 | $2.39 (-34.7%) | $3.74 | $2.23 | 514,628 | $35.89 M |
| 08/08/2024 | $3.66 | $3.96 (8.2%) | $4.41 | $3.49 | 358,900 | $59.47 M |
| 08/07/2024 | $3.60 | $3.62 (0.56%) | $3.90 | $3.41 | 97,600 | $54.36 M |
| 08/06/2024 | $3.65 | $3.55 (-2.74%) | $3.90 | $3.52 | 75,208 | $53.31 M |
| 08/05/2024 | $3.90 | $3.68 (-5.64%) | $3.90 | $3.61 | 67,801 | $49.55 M |
| 08/02/2024 | $3.95 | $3.94 (-0.25%) | $3.99 | $3.90 | 30,403 | $53.06 M |
| 08/01/2024 | $4.12 | $4.04 (-1.94%) | $4.26 | $3.87 | 35,146 | $54.40 M |
| 07/31/2024 | $4.05 | $4.14 (2.22%) | $4.21 | $3.98 | 23,208 | $55.75 M |
| 07/30/2024 | $4.16 | $4.04 (-2.88%) | $4.16 | $3.91 | 25,113 | $54.40 M |
| 07/29/2024 | $3.98 | $4.14 (4.02%) | $4.34 | $3.88 | 74,000 | $55.75 M |
| 07/26/2024 | $4.04 | $4.02 (-0.5%) | $4.10 | $3.86 | 56,034 | $54.13 M |
| 07/25/2024 | $4.06 | $3.96 (-2.46%) | $4.21 | $3.95 | 42,416 | $53.33 M |
| 07/24/2024 | $4.31 | $4.07 (-5.57%) | $4.34 | $4.05 | 61,516 | $54.81 M |
| 07/23/2024 | $4.28 | $4.34 (1.4%) | $4.53 | $4.17 | 67,300 | $58.44 M |
| 07/22/2024 | $4.19 | $4.30 (2.63%) | $4.41 | $4.13 | 59,247 | $57.90 M |
| 07/19/2024 | $4.27 | $4.19 (-1.87%) | $4.46 | $4.19 | 21,287 | $56.42 M |
| 07/18/2024 | $4.41 | $4.23 (-4.08%) | $4.52 | $4.20 | 130,715 | $56.96 M |
| 07/17/2024 | $4.49 | $4.44 (-1.11%) | $4.56 | $4.24 | 32,137 | $59.79 M |
| 07/16/2024 | $4.59 | $4.55 (-0.87%) | $4.64 | $4.47 | 56,568 | $61.27 M |
| 07/15/2024 | $4.52 | $4.61 (1.99%) | $4.61 | $4.38 | 80,639 | $62.08 M |
| 07/12/2024 | $4.50 | $4.46 (-0.89%) | $4.71 | $4.32 | 35,965 | $60.06 M |
| 07/11/2024 | $4.46 | $4.49 (0.67%) | $4.61 | $4.38 | 30,864 | $60.46 M |
| 07/10/2024 | $4.19 | $4.38 (4.53%) | $4.43 | $4.19 | 17,600 | $58.98 M |
| 07/09/2024 | $4.46 | $4.24 (-4.93%) | $4.46 | $4.19 | 35,301 | $57.10 M |
| 07/08/2024 | $4.51 | $4.47 (-0.89%) | $4.79 | $4.33 | 77,347 | $60.19 M |
| 07/05/2024 | $4.41 | $4.51 (2.27%) | $4.66 | $4.36 | 21,566 | $60.73 M |