Get the Stockscreener App
5.45
1.11%
0.06
After Hours:
5.45
Vacasa Inc Stock (VCSA) Price History
The historical daily chart and data for Vacasa Inc stock (VCSA), show that the latest closing stock price as of April 25, 2025, is $5.45.
- Vacasa Inc all-time high stock price is $13.00, occurred on November 07, 2023.
- The lowest Vacasa Inc stock price recorded was $0.401 on September 15, 2023. Since then, Vacasa Inc's stock price has risen over 1,259% to $5.45 now.
- The 52-week high stock price for VCSA is $8.08, representing a 48.26% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for VCSA is $2.04, indicating a -62.57% decrease from the current share price, occurred on August 12, 2024.
- The closing price of Vacasa Inc (VCSA) stock in the beginning of 2024 was $7.84. The stock closed the year at $1.26, a loss of over -83.93% for the year.
The table below shows more information about VCSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $5.45 | $5.34 | $0.105 | 214,641.0 | +1.11% |
| Apr 24, 2025 | $5.41 | $5.25 | $0.16 | 661,582.0 | +0.37% |
| Apr 23, 2025 | $5.40 | $5.35 | $0.05 | 178,825.0 | -0.37% |
| Apr 22, 2025 | $5.41 | $5.36 | $0.05 | 131,717.0 | +0.09% |
| Apr 21, 2025 | $5.40 | $5.35 | $0.05 | 124,540.0 | -0.65% |
| Apr 17, 2025 | $5.44 | $5.36 | $0.08 | 160,127.0 | +0.56% |
| Apr 16, 2025 | $5.39 | $5.36 | $0.035 | 249,102.0 | +0.00% |
| Apr 15, 2025 | $5.42 | $5.36 | $0.0642 | 240,286.0 | +0.00% |
| Apr 14, 2025 | $5.50 | $5.35 | $0.15 | 237,396.0 | +0.00% |
| Apr 11, 2025 | $5.39 | $5.35 | $0.04 | 426,191.0 | +0.75% |
| Apr 10, 2025 | $5.41 | $5.34 | $0.07 | 531,481.0 | -0.19% |
| Apr 09, 2025 | $5.54 | $5.34 | $0.195 | 561,626.0 | -0.56% |
| Apr 08, 2025 | $5.52 | $5.36 | $0.16 | 163,374.0 | -1.82% |
| Apr 07, 2025 | $5.67 | $5.35 | $0.32 | 483,957.0 | +0.92% |
| Apr 04, 2025 | $5.46 | $5.34 | $0.125 | 300,314.0 | +0.74% |
| Apr 03, 2025 | $5.45 | $5.33 | $0.12 | 150,047.0 | -0.74% |
| Apr 02, 2025 | $5.47 | $5.35 | $0.12 | 137,342.0 | +0.93% |
| Apr 01, 2025 | $5.46 | $5.34 | $0.115 | 223,254.0 | +0.19% |
| Mar 31, 2025 | $5.43 | $5.35 | $0.08 | 101,071.0 | +0.00% |
| Mar 28, 2025 | $5.43 | $5.34 | $0.0908 | 86,902.0 | -0.55% |
| Mar 27, 2025 | $5.43 | $5.37 | $0.06 | 64,941.0 | +0.19% |
Vacasa Inc Stock (VCSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vacasa Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VCSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vacasa Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vacasa Inc Stock (VCSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $5.67 | $5.25 | $0.42 | 5,390,443.0 | +1.30% |
| Mar, 2025 | $5.65 | $5.04 | $0.61 | 3,355,681.0 | +5.08% |
| Feb, 2025 | $5.40 | $4.99 | $0.41 | 3,920,210.0 | +1.99% |
| Jan, 2025 | $5.17 | $4.71 | $0.455 | 5,169,945.0 | +2.45% |
Vacasa Inc Stock (VCSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.10 | $3.27 | $1.83 | 2,443,281.0 | +24.36% |
| Nov, 2024 | $4.18 | $2.52 | $1.66 | 1,577,659.0 | +53.54% |
| Oct, 2024 | $3.05 | $2.32 | $0.73 | 1,128,750.0 | -9.61% |
| Sep, 2024 | $4.38 | $2.69 | $1.69 | 1,416,773.0 | -16.12% |
| Aug, 2024 | $4.41 | $2.04 | $2.37 | 2,619,356.0 | -19.08% |
| Jul, 2024 | $4.81 | $3.86 | $0.9499 | 1,020,174.0 | -14.99% |
| Jun, 2024 | $6.25 | $4.01 | $2.24 | 2,755,202.0 | +5.87% |
| May, 2024 | $8.01 | $3.82 | $4.19 | 2,986,066.0 | -40.95% |
| Apr, 2024 | $8.19 | $5.62 | $2.57 | 1,287,912.0 | +14.22% |
| Mar, 2024 | $9.38 | $6.16 | $3.22 | 2,225,432.0 | -27.83% |
| Feb, 2024 | $11.70 | $8.51 | $3.19 | 1,396,290.0 | +4.19% |
| Jan, 2024 | $9.37 | $6.80 | $2.57 | 678,866.0 | +10.61% |
Vacasa Inc Stock (VCSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.48 | $6.87 | $1.61 | 1,044,581.0 | +3.02% |
| Nov, 2023 | $13.00 | $6.75 | $6.25 | 1,060,271.0 | +4.05% |
| Oct, 2023 | $10.49 | $0.4553 | $10.03 | 2,929,005.0 | +1,559% |
| Sep, 2023 | $0.61 | $0.401 | $0.209 | 18,482,847.0 | -23.41% |
| Aug, 2023 | $0.77 | $0.538 | $0.232 | 18,170,954.0 | -18.81% |
| Jul, 2023 | $0.837 | $0.62 | $0.217 | 14,619,670.0 | +9.29% |
| Jun, 2023 | $0.84 | $0.58 | $0.26 | 41,564,879.0 | -11.56% |
| May, 2023 | $0.89 | $0.65 | $0.24 | 15,062,820.0 | -3.69% |
| Apr, 2023 | $0.96 | $0.69 | $0.27 | 13,535,621.0 | -17.21% |
| Mar, 2023 | $1.46 | $0.831 | $0.629 | 35,338,707.0 | -33.64% |
| Feb, 2023 | $1.99 | $1.36 | $0.63 | 18,382,532.0 | -17.14% |
| Jan, 2023 | $1.83 | $1.22 | $0.61 | 26,144,643.0 | +38.89% |
0.47%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):