Free Trial

Vacasa (VCSA) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free VCSA Stock Alerts
$4.60
-0.30 (-6.12%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Vacasa Stock Price Performance

5 Day
Performance
+0.22%
1 Month
Performance
-39.95%
3 Month
Performance
-49.28%
6 Month
Performance
-44.71%
Year-To-Date
Performance
-43.90%
1 Year
Performance
-69.45%
Receive VCSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vacasa and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

VCSA Stock Chart for Saturday, June, 1, 2024

VCSA Chart by TradingView

Vacasa Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.90$4.60
-6.12%		$4.88$4.4863,444 shs$103.18 million
05/30/2024$4.06$4.90
+20.69%		$4.91$4.15207,681 shs$109.91 million
05/29/2024$3.85$4.06
+5.45%		$4.32$3.82163,255 shs$91.07 million
05/28/2024$4.59$3.85
-16.12%		$4.60$3.82215,004 shs$86.36 million
05/27/2024$4.59$4.59$4.74$4.36126,900 shs$102.95 million
05/24/2024$4.19$4.59
+9.55%		$4.74$4.36126,946 shs$102.95 million
05/23/2024$4.46$4.19
-6.05%		$4.61$4.19113,234 shs$93.98 million
05/22/2024$4.84$4.46
-7.85%		$4.85$4.42103,108 shs$100.04 million
05/21/2024$4.35$4.84
+11.26%		$4.90$4.19115,817 shs$108.56 million
05/20/2024$4.17$4.35
+4.44%		$4.46$4.01114,724 shs$97.57 million
05/17/2024$4.67$4.17
-10.81%		$4.79$4.16189,288 shs$93.25 million
05/16/2024$4.87$4.67
-4.11%		$4.96$4.45649,180 shs$104.56 million
05/15/2024$5.30$4.87
-8.11%		$5.43$4.86138,896 shs$109.04 million
05/14/2024$5.67$5.30
-6.53%		$5.88$5.27111,336 shs$118.67 million
05/13/2024$5.99$5.67
-5.34%		$6.25$5.5882,753 shs$126.95 million
05/10/2024$6.51$5.99
-7.99%		$6.69$5.61238,589 shs$134.12 million
05/09/2024$6.97$6.51
-6.60%		$7.01$6.20110,347 shs$145.76 million
05/08/2024$7.16$6.97
-2.65%		$7.28$6.8745,506 shs$156.06 million
05/07/2024$7.05$7.16
+1.56%		$7.30$7.0928,882 shs$160.31 million
05/06/2024$7.65$7.05
-7.84%		$7.61$6.8783,714 shs$171.25 million
05/03/2024$7.71$7.65
-0.78%		$7.85$7.6217,858 shs$171.28 million
05/02/2024$7.66$7.71
+0.65%		$8.01$7.5628,821 shs$172.63 million
05/01/2024$7.79$7.66
-1.67%		$7.92$7.4638,187 shs$171.51 million
04/30/2024$7.93$7.79
-1.77%		$8.06$7.6168,293 shs$174.42 million
04/29/2024$7.50$7.93
+5.73%		$8.00$7.4588,251 shs$177.55 million
04/26/2024$6.88$7.50
+9.01%		$8.12$6.87172,033 shs$167.93 million
04/25/2024$6.78$6.88
+1.47%		$7.10$6.7895,957 shs$154.04 million
04/24/2024$6.43$6.78
+5.44%		$6.81$6.3825,718 shs$151.80 million
04/23/2024$5.88$6.43
+9.35%		$6.56$5.8550,539 shs$143.97 million
04/22/2024$5.97$5.88
-1.51%		$6.09$5.6257,054 shs$131.62 million
04/19/2024$6.00$5.97
-0.50%		$6.06$5.8537,950 shs$133.67 million
04/18/2024$5.89$6.00
+1.87%		$6.04$5.8237,004 shs$134.34 million
04/17/2024$6.00$5.89
-1.83%		$6.04$5.7531,613 shs$131.88 million
04/16/2024$5.95$6.00
+0.84%		$6.09$5.8840,520 shs$134.34 million
04/15/2024$6.09$5.95
-2.30%		$6.05$5.7259,956 shs$133.22 million
04/12/2024$5.88$6.09
+3.57%		$6.12$5.8145,490 shs$136.36 million
04/11/2024$6.17$5.88
-4.70%		$6.28$5.8837,588 shs$131.65 million
04/10/2024$6.44$6.17
-4.19%		$6.39$6.1234,969 shs$138.15 million
04/09/2024$6.26$6.44
+2.88%		$6.44$6.2231,662 shs$144.19 million
04/08/2024$6.32$6.26
-0.95%		$6.49$6.2480,749 shs$140.13 million
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
04/05/2024$6.20$6.32
+1.94%		$6.42$6.2232,254 shs$141.51 million
04/04/2024$6.36$6.20
-2.52%		$6.44$6.1570,791 shs$138.79 million
04/03/2024$6.24$6.36
+1.92%		$6.43$6.1248,091 shs$142.40 million
04/02/2024$6.55$6.24
-4.73%		$6.72$6.2053,677 shs$139.71 million
04/01/2024$6.82$6.55
-3.96%		$7.03$6.4587,617 shs$146.65 million
03/29/2024$6.82$6.82$7.09$6.78155,856 shs$152.67 million
03/28/2024$7.11$6.82
-4.08%		$7.09$6.78155,856 shs$152.70 million
03/27/2024$7.07$7.11
+0.57%		$7.11$6.66128,419 shs$159.19 million
03/26/2024$7.24$7.07
-2.35%		$7.27$6.65193,316 shs$158.30 million
03/25/2024$7.16$7.24
+1.12%		$7.34$6.80121,802 shs$162.10 million
03/22/2024$7.24$7.16
-1.10%		$7.40$6.8467,856 shs$160.31 million
03/21/2024$6.85$7.24
+5.69%		$7.25$6.73113,664 shs$162.10 million
03/20/2024$6.60$6.85
+3.79%		$7.04$6.40173,570 shs$153.37 million
03/19/2024$6.47$6.60
+2.01%		$6.63$6.31156,475 shs$147.74 million
03/18/2024$6.32$6.47
+2.37%		$6.48$6.1685,225 shs$144.86 million
03/15/2024$6.30$6.32
+0.32%		$6.42$6.2392,479 shs$141.51 million
03/14/2024$6.58$6.30
-4.26%		$6.60$6.19155,951 shs$141.03 million
03/13/2024$6.36$6.58
+3.46%		$7.12$6.4859,769 shs$147.33 million
03/12/2024$6.95$6.36
-8.49%		$7.04$6.22122,368 shs$142.40 million
03/11/2024$6.91$6.95
+0.58%		$7.25$6.7496,318 shs$155.61 million
03/08/2024$7.60$6.91
-9.08%		$7.61$6.8082,162 shs$153.82 million
03/07/2024$7.79$7.60
-2.44%		$7.89$7.4446,735 shs$169.18 million
03/06/2024$7.81$7.79
-0.19%		$7.90$7.5699,850 shs$173.41 million
03/05/2024$7.74$7.81
+0.84%		$8.00$7.7584,616 shs$173.71 million
03/04/2024$9.07$7.74
-14.66%		$9.00$7.71110,800 shs$172.29 million
03/01/2024$9.45$9.07
-4.02%		$9.38$8.6279,688 shs$201.90 million
02/29/2024$11.26$9.45
-16.07%		$9.60$8.66272,818 shs$210.32 million

Related Companies:
This page (NASDAQ:VCSA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders