Get the Stockscreener App
4.165
10.81%
-0.505
After Hours:
4.27
0.105
+2.52%
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 May 17, 2024, is $4.165.
- 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 938.65% to $4.165 now.
- The 52-week high stock price for VCSA is $13.00, representing a 212.12% increase from the current share price, occurred on November 07, 2023.
- The 52-week low stock price for VCSA is $0.401, indicating a -90.37% decrease from the current share price, occurred on September 15, 2023.
- The closing price of Vacasa Inc (VCSA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $4.79 | $4.16 | $0.63 | 189,288.0 | -10.81% |
| May 16, 2024 | $4.96 | $4.45 | $0.5099 | 649,180.0 | -4.11% |
| May 15, 2024 | $5.43 | $4.86 | $0.5699 | 138,908.0 | -8.11% |
| May 14, 2024 | $5.88 | $5.27 | $0.61 | 111,336.0 | -6.53% |
| May 13, 2024 | $6.25 | $5.58 | $0.675 | 82,754.0 | -5.34% |
| May 10, 2024 | $6.69 | $5.60 | $1.09 | 238,389.0 | -7.99% |
| May 09, 2024 | $7.01 | $6.20 | $0.81 | 110,382.0 | -6.60% |
| May 08, 2024 | $7.28 | $6.86 | $0.415 | 45,506.0 | -2.65% |
| May 07, 2024 | $7.30 | $7.09 | $0.2096 | 28,882.0 | +1.56% |
| May 06, 2024 | $7.61 | $6.87 | $0.74 | 83,714.0 | -7.84% |
| May 03, 2024 | $7.80 | $7.62 | $0.18 | 17,858.0 | -0.78% |
| May 02, 2024 | $8.01 | $7.56 | $0.4544 | 28,821.0 | +0.65% |
| May 01, 2024 | $7.92 | $7.44 | $0.48 | 38,188.0 | -1.67% |
| Apr 30, 2024 | $8.08 | $7.59 | $0.49 | 68,294.0 | -1.77% |
| Apr 29, 2024 | $8.00 | $7.45 | $0.55 | 88,251.0 | +5.73% |
| Apr 26, 2024 | $8.19 | $6.80 | $1.39 | 172,034.0 | +9.01% |
| Apr 25, 2024 | $7.10 | $6.75 | $0.35 | 95,958.0 | +1.47% |
| Apr 24, 2024 | $6.81 | $6.38 | $0.43 | 25,717.0 | +5.44% |
| Apr 23, 2024 | $6.56 | $5.85 | $0.71 | 50,839.0 | +9.35% |
| Apr 22, 2024 | $6.10 | $5.62 | $0.48 | 57,054.0 | -1.51% |
| Apr 19, 2024 | $6.09 | $5.85 | $0.24 | 37,951.0 | -0.50% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.01 | $4.16 | $3.85 | 1,952,494.0 | -46.53% |
| 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% |
Vacasa Inc Stock (VCSA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.59 | $1.08 | $0.515 | 34,481,100.0 | -19.75% |
| Nov, 2022 | $4.05 | $1.38 | $2.67 | 72,323,316.0 | -56.99% |
| Oct, 2022 | $3.76 | $2.96 | $0.8018 | 38,128,975.0 | +18.89% |
| Sep, 2022 | $4.26 | $2.98 | $1.29 | 61,804,403.0 | -23.25% |
| Aug, 2022 | $5.70 | $2.52 | $3.18 | 107,862,225.0 | +53.26% |
| Jul, 2022 | $3.18 | $2.38 | $0.80 | 20,012,769.0 | -9.38% |
| Jun, 2022 | $4.71 | $2.42 | $2.29 | 45,060,996.0 | -35.28% |
| May, 2022 | $7.77 | $3.88 | $3.88 | 20,444,586.0 | -39.04% |
| Apr, 2022 | $8.54 | $6.85 | $1.69 | 10,319,342.0 | -11.73% |
| Mar, 2022 | $9.38 | $5.40 | $3.98 | 30,195,602.0 | +10.86% |
| Feb, 2022 | $8.54 | $5.56 | $2.98 | 13,925,227.0 | +23.31% |
| Jan, 2022 | $8.15 | $5.87 | $2.28 | 8,663,360.0 | +0.00% |
1.93%
0.53%
Cap:
|
Volume (24h):