Vacasa, Inc. (VCSA)
May 1, 2025 - VCSA was delisted (reason: acquired by Casago)
5.39
+0.02 (0.37%)
Inactive · Last trade price
on Apr 30, 2025
Vacasa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| Apr 30, 2025 | 5.38 | 5.44 | 5.37 | 5.39 | 5.39 | 0.37% | 2,702,640 |
| Apr 29, 2025 | 5.46 | 5.51 | 5.34 | 5.37 | 5.37 | -1.83% | 453,200 |
| Apr 28, 2025 | 5.45 | 5.49 | 5.39 | 5.47 | 5.47 | 0.37% | 158,028 |
| Apr 25, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.11% | 214,641 |
| Apr 24, 2025 | 5.36 | 5.41 | 5.25 | 5.39 | 5.39 | 0.37% | 661,582 |
| Apr 23, 2025 | 5.40 | 5.40 | 5.35 | 5.37 | 5.37 | -0.37% | 178,825 |
| Apr 22, 2025 | 5.38 | 5.41 | 5.36 | 5.39 | 5.39 | 0.09% | 131,866 |
| Apr 21, 2025 | 5.38 | 5.40 | 5.35 | 5.39 | 5.39 | -0.65% | 124,559 |
| Apr 17, 2025 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 0.56% | 160,129 |
| Apr 16, 2025 | 5.37 | 5.40 | 5.36 | 5.39 | 5.39 | - | 249,122 |
| Apr 15, 2025 | 5.41 | 5.43 | 5.36 | 5.39 | 5.39 | - | 240,291 |
| Apr 14, 2025 | 5.40 | 5.50 | 5.35 | 5.39 | 5.39 | - | 237,396 |
| Apr 11, 2025 | 5.36 | 5.39 | 5.35 | 5.39 | 5.39 | 0.75% | 426,191 |
| Apr 10, 2025 | 5.38 | 5.41 | 5.34 | 5.35 | 5.35 | -0.19% | 531,481 |
| Apr 9, 2025 | 5.39 | 5.54 | 5.35 | 5.36 | 5.36 | -0.56% | 561,701 |
| Apr 8, 2025 | 5.59 | 5.61 | 5.36 | 5.39 | 5.39 | -1.82% | 185,794 |
| Apr 7, 2025 | 5.35 | 5.67 | 5.35 | 5.49 | 5.49 | 0.92% | 483,957 |
| Apr 4, 2025 | 5.35 | 5.47 | 5.34 | 5.44 | 5.44 | 0.74% | 300,320 |
| Apr 3, 2025 | 5.33 | 5.45 | 5.33 | 5.40 | 5.40 | -0.74% | 150,298 |
| Apr 2, 2025 | 5.35 | 5.47 | 5.35 | 5.44 | 5.44 | 0.93% | 138,678 |
| Apr 1, 2025 | 5.41 | 5.46 | 5.34 | 5.39 | 5.39 | 0.19% | 223,333 |
| Mar 31, 2025 | 5.35 | 5.43 | 5.35 | 5.38 | 5.38 | - | 101,471 |
| Mar 28, 2025 | 5.41 | 5.43 | 5.34 | 5.38 | 5.38 | -0.55% | 86,902 |
| Mar 27, 2025 | 5.37 | 5.43 | 5.37 | 5.41 | 5.41 | 0.19% | 65,544 |
| Mar 26, 2025 | 5.37 | 5.41 | 5.35 | 5.40 | 5.40 | 0.56% | 69,417 |
| Mar 25, 2025 | 5.41 | 5.41 | 5.36 | 5.37 | 5.37 | -1.01% | 65,150 |
| Mar 24, 2025 | 5.50 | 5.61 | 5.41 | 5.43 | 5.43 | -1.18% | 224,100 |
| Mar 21, 2025 | 5.35 | 5.52 | 5.35 | 5.49 | 5.49 | 1.67% | 149,012 |
| Mar 20, 2025 | 5.46 | 5.58 | 5.39 | 5.40 | 5.40 | -2.00% | 80,460 |
| Mar 19, 2025 | 5.52 | 5.57 | 5.45 | 5.51 | 5.51 | -0.18% | 115,952 |
| Mar 18, 2025 | 5.37 | 5.54 | 5.37 | 5.52 | 5.52 | 2.79% | 253,493 |
| Mar 17, 2025 | 5.51 | 5.65 | 5.24 | 5.37 | 5.37 | 2.68% | 457,987 |
| Mar 14, 2025 | 5.17 | 5.26 | 5.11 | 5.23 | 5.23 | 2.55% | 231,512 |
| Mar 13, 2025 | 5.14 | 5.18 | 5.09 | 5.10 | 5.10 | -1.35% | 271,987 |
| Mar 12, 2025 | 5.08 | 5.22 | 5.08 | 5.17 | 5.17 | 1.77% | 201,656 |
| Mar 11, 2025 | 5.09 | 5.15 | 5.07 | 5.08 | 5.08 | -0.39% | 228,649 |
| Mar 10, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - | 249,424 |
| Mar 7, 2025 | 5.13 | 5.17 | 5.04 | 5.10 | 5.10 | -0.39% | 111,751 |
| Mar 6, 2025 | 5.09 | 5.17 | 5.08 | 5.12 | 5.12 | -0.78% | 112,669 |
| Mar 5, 2025 | 5.18 | 5.18 | 5.10 | 5.16 | 5.16 | 0.39% | 89,318 |
| Mar 4, 2025 | 5.05 | 5.19 | 5.03 | 5.14 | 5.14 | 1.18% | 195,575 |
| Mar 3, 2025 | 5.15 | 5.20 | 5.05 | 5.08 | 5.08 | -0.78% | 181,665 |
| Feb 28, 2025 | 5.06 | 5.14 | 5.06 | 5.12 | 5.12 | 0.39% | 80,882 |
| Feb 27, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.35% | 74,779 |
| Feb 26, 2025 | 5.08 | 5.20 | 5.05 | 5.17 | 5.17 | 2.38% | 138,605 |
| Feb 25, 2025 | 5.04 | 5.09 | 5.00 | 5.05 | 5.05 | 0.40% | 125,155 |
| Feb 24, 2025 | 5.06 | 5.10 | 4.99 | 5.03 | 5.03 | -0.20% | 171,662 |
| Feb 21, 2025 | 5.30 | 5.30 | 5.04 | 5.04 | 5.04 | -4.36% | 567,545 |
| Feb 20, 2025 | 5.32 | 5.32 | 5.25 | 5.27 | 5.27 | -0.75% | 327,551 |
| Feb 19, 2025 | 5.30 | 5.32 | 5.28 | 5.31 | 5.31 | 0.19% | 216,040 |
| Feb 18, 2025 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | - | 207,233 |
| Feb 14, 2025 | 5.37 | 5.37 | 5.29 | 5.30 | 5.30 | -0.19% | 110,885 |
| Feb 13, 2025 | 5.39 | 5.40 | 5.31 | 5.31 | 5.31 | -0.75% | 121,441 |
| Feb 12, 2025 | 5.35 | 5.39 | 5.33 | 5.35 | 5.35 | -0.19% | 115,087 |
| Feb 11, 2025 | 5.25 | 5.37 | 5.25 | 5.36 | 5.36 | 0.94% | 141,522 |
| Feb 10, 2025 | 5.33 | 5.33 | 5.28 | 5.31 | 5.31 | 0.19% | 72,477 |
| Feb 7, 2025 | 5.31 | 5.35 | 5.27 | 5.30 | 5.30 | -0.19% | 228,530 |
| Feb 6, 2025 | 5.35 | 5.36 | 5.30 | 5.31 | 5.31 | - | 168,790 |
| Feb 5, 2025 | 5.33 | 5.35 | 5.29 | 5.31 | 5.31 | -0.19% | 171,472 |
| Feb 4, 2025 | 5.33 | 5.36 | 5.21 | 5.32 | 5.32 | 4.72% | 713,415 |
| Feb 3, 2025 | 5.01 | 5.08 | 5.00 | 5.08 | 5.08 | 1.20% | 208,928 |
| Jan 31, 2025 | 5.05 | 5.08 | 5.02 | 5.02 | 5.02 | -0.59% | 84,112 |
| Jan 30, 2025 | 5.05 | 5.08 | 5.03 | 5.05 | 5.05 | 0.40% | 60,236 |
| Jan 29, 2025 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | 0.40% | 121,037 |
| Jan 28, 2025 | 5.01 | 5.03 | 5.00 | 5.01 | 5.01 | - | 107,484 |
| Jan 27, 2025 | 5.00 | 5.04 | 4.99 | 5.01 | 5.01 | 0.20% | 121,362 |
| Jan 24, 2025 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | - | 97,204 |
| Jan 23, 2025 | 5.00 | 5.09 | 4.99 | 5.00 | 5.00 | -0.20% | 113,188 |
| Jan 22, 2025 | 4.99 | 5.04 | 4.96 | 5.01 | 5.01 | 0.20% | 191,181 |
| Jan 21, 2025 | 5.01 | 5.02 | 4.95 | 5.00 | 5.00 | -0.20% | 262,392 |
| Jan 17, 2025 | 5.03 | 5.04 | 4.99 | 5.01 | 5.01 | - | 80,097 |
| Jan 16, 2025 | 5.01 | 5.08 | 5.00 | 5.01 | 5.01 | -0.20% | 143,080 |
| Jan 15, 2025 | 5.04 | 5.17 | 5.00 | 5.02 | 5.02 | -0.40% | 179,401 |
| Jan 14, 2025 | 5.02 | 5.07 | 4.99 | 5.04 | 5.04 | 1.20% | 184,119 |
| Jan 13, 2025 | 5.01 | 5.09 | 4.96 | 4.98 | 4.98 | -0.60% | 202,930 |
| Jan 10, 2025 | 4.95 | 5.09 | 4.92 | 5.01 | 5.01 | 0.20% | 342,056 |
| Jan 8, 2025 | 4.89 | 5.02 | 4.80 | 5.00 | 5.00 | 2.25% | 1,151,044 |
| Jan 7, 2025 | 4.89 | 4.99 | 4.86 | 4.89 | 4.89 | 0.41% | 282,175 |
| Jan 6, 2025 | 4.86 | 4.93 | 4.83 | 4.87 | 4.87 | - | 264,939 |
| Jan 3, 2025 | 4.85 | 5.00 | 4.71 | 4.87 | 4.87 | - | 640,728 |
| Jan 2, 2025 | 4.90 | 4.91 | 4.75 | 4.87 | 4.87 | -0.61% | 557,283 |
| Dec 31, 2024 | 4.85 | 4.94 | 4.80 | 4.90 | 4.90 | 1.03% | 1,347,598 |
| Dec 30, 2024 | 4.80 | 5.10 | 4.80 | 4.85 | 4.85 | 27.30% | 1,172,007 |
| Dec 27, 2024 | 3.83 | 4.09 | 3.75 | 3.81 | 3.81 | -2.31% | 40,048 |
| Dec 26, 2024 | 3.44 | 4.06 | 3.39 | 3.90 | 3.90 | 14.37% | 52,061 |
| Dec 24, 2024 | 3.50 | 3.53 | 3.31 | 3.41 | 3.41 | -3.40% | 25,198 |
| Dec 23, 2024 | 3.34 | 3.61 | 3.27 | 3.53 | 3.53 | 5.69% | 69,988 |
| Dec 20, 2024 | 3.48 | 3.70 | 3.34 | 3.34 | 3.34 | -6.18% | 85,312 |
| Dec 19, 2024 | 3.50 | 3.85 | 3.37 | 3.56 | 3.56 | 2.89% | 71,675 |
| Dec 18, 2024 | 3.87 | 3.98 | 3.46 | 3.46 | 3.46 | -8.71% | 48,567 |
| Dec 17, 2024 | 3.98 | 4.07 | 3.70 | 3.79 | 3.79 | -5.25% | 81,228 |
| Dec 16, 2024 | 4.27 | 4.27 | 3.94 | 4.00 | 4.00 | -5.88% | 69,525 |
| Dec 13, 2024 | 4.44 | 4.50 | 3.75 | 4.25 | 4.25 | -7.21% | 87,766 |
| Dec 12, 2024 | 4.66 | 4.79 | 4.44 | 4.58 | 4.58 | -1.51% | 56,933 |
| Dec 11, 2024 | 4.19 | 4.68 | 4.08 | 4.65 | 4.65 | 12.32% | 83,720 |
| Dec 10, 2024 | 4.36 | 4.36 | 3.70 | 4.14 | 4.14 | -4.39% | 135,899 |
| Dec 9, 2024 | 4.23 | 4.40 | 4.21 | 4.33 | 4.33 | 1.88% | 73,452 |
| Dec 6, 2024 | 4.17 | 4.37 | 4.06 | 4.25 | 4.25 | 1.92% | 50,756 |
| Dec 5, 2024 | 4.13 | 4.18 | 3.95 | 4.17 | 4.17 | 1.71% | 39,960 |