5 DAY PERFORMANCE
-4.51%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
+14.59%
6 MONTH PERFORMANCE
+26.82%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-25.99%
Vacasa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.08 | $5.17 (1.77%) | $5.22 | $5.08 | 201,641 | $81.20 M |
| 03/11/2025 | $5.09 | $5.08 (-0.2%) | $5.15 | $5.07 | 228,649 | $79.79 M |
| 03/10/2025 | $5.05 | $5.10 (0.99%) | $5.15 | $5.05 | 249,460 | $80.10 M |
| 03/07/2025 | $5.13 | $5.10 (-0.58%) | $5.17 | $5.04 | 111,800 | $80.10 M |
| 03/06/2025 | $5.09 | $5.12 (0.59%) | $5.17 | $5.08 | 112,700 | $80.41 M |
| 03/05/2025 | $5.18 | $5.16 (-0.39%) | $5.18 | $5.10 | 89,318 | $81.04 M |
| 03/04/2025 | $5.05 | $5.14 (1.78%) | $5.19 | $5.03 | 195,600 | $80.73 M |
| 03/03/2025 | $5.15 | $5.08 (-1.36%) | $5.20 | $5.05 | 181,700 | $79.79 M |
| 02/28/2025 | $5.06 | $5.12 (1.19%) | $5.14 | $5.06 | 80,900 | $80.41 M |
| 02/27/2025 | $5.20 | $5.10 (-1.92%) | $5.20 | $5.10 | 74,800 | $80.10 M |
| 02/26/2025 | $5.08 | $5.17 (1.77%) | $5.20 | $5.05 | 138,605 | $81.20 M |
| 02/25/2025 | $5.04 | $5.05 (0.2%) | $5.09 | $5.00 | 125,155 | $79.32 M |
| 02/24/2025 | $5.06 | $5.03 (-0.59%) | $5.10 | $4.99 | 171,700 | $79.00 M |
| 02/21/2025 | $5.30 | $5.04 (-4.91%) | $5.30 | $5.04 | 567,545 | $79.16 M |
| 02/20/2025 | $5.32 | $5.27 (-0.94%) | $5.32 | $5.25 | 327,600 | $82.77 M |
| 02/19/2025 | $5.30 | $5.31 (0.19%) | $5.32 | $5.28 | 216,040 | $83.40 M |
| 02/18/2025 | $5.32 | $5.30 (-0.38%) | $5.32 | $5.28 | 207,233 | $83.24 M |
| 02/14/2025 | $5.37 | $5.30 (-1.3%) | $5.37 | $5.29 | 110,900 | $83.24 M |
| 02/13/2025 | $5.39 | $5.31 (-1.48%) | $5.40 | $5.31 | 121,441 | $83.40 M |
| 02/12/2025 | $5.35 | $5.35 (0%) | $5.39 | $5.33 | 115,100 | $84.03 M |
| 02/11/2025 | $5.25 | $5.36 (2.1%) | $5.37 | $5.25 | 141,522 | $84.18 M |
| 02/10/2025 | $5.33 | $5.31 (-0.38%) | $5.33 | $5.28 | 72,500 | $83.40 M |
| 02/07/2025 | $5.31 | $5.30 (-0.19%) | $5.35 | $5.27 | 228,530 | $83.24 M |
| 02/06/2025 | $5.35 | $5.31 (-0.75%) | $5.36 | $5.30 | 168,800 | $83.40 M |
| 02/05/2025 | $5.33 | $5.31 (-0.38%) | $5.35 | $5.29 | 171,500 | $83.40 M |
| 02/04/2025 | $5.33 | $5.32 (-0.19%) | $5.36 | $5.21 | 713,415 | $83.56 M |
| 02/03/2025 | $5.01 | $5.08 (1.4%) | $5.08 | $5.00 | 208,928 | $79.79 M |
| 01/31/2025 | $5.05 | $5.02 (-0.59%) | $5.08 | $5.02 | 84,112 | $78.84 M |
| 01/30/2025 | $5.05 | $5.05 (0%) | $5.08 | $5.03 | 60,236 | $79.32 M |
| 01/29/2025 | $5.01 | $5.03 (0.4%) | $5.05 | $5.01 | 121,037 | $79.00 M |
| 01/28/2025 | $5.01 | $5.01 (0%) | $5.03 | $5.00 | 107,500 | $78.69 M |
| 01/27/2025 | $5.00 | $5.01 (0.2%) | $5.04 | $4.99 | 121,400 | $78.69 M |
| 01/24/2025 | $5.00 | $5.00 (0%) | $5.02 | $4.98 | 97,204 | $78.53 M |
| 01/23/2025 | $5.00 | $5.00 (0%) | $5.09 | $4.99 | 113,200 | $78.53 M |
| 01/22/2025 | $4.99 | $5.01 (0.4%) | $5.04 | $4.96 | 191,200 | $78.69 M |
| 01/21/2025 | $5.01 | $5.00 (-0.2%) | $5.02 | $4.95 | 262,400 | $78.53 M |
| 01/17/2025 | $5.03 | $5.01 (-0.4%) | $5.04 | $4.99 | 80,100 | $78.69 M |
| 01/16/2025 | $5.01 | $5.01 (0%) | $5.08 | $5.00 | 143,100 | $78.69 M |
| 01/15/2025 | $5.04 | $5.02 (-0.4%) | $5.17 | $5.00 | 179,401 | $78.84 M |
| 01/14/2025 | $5.02 | $5.04 (0.4%) | $5.07 | $4.99 | 184,119 | $79.16 M |
| 01/13/2025 | $5.01 | $4.98 (-0.6%) | $5.09 | $4.96 | 202,930 | $78.22 M |
| 01/10/2025 | $4.95 | $5.01 (1.21%) | $5.09 | $4.92 | 342,100 | $78.69 M |
| 01/08/2025 | $4.89 | $5.00 (2.25%) | $5.02 | $4.80 | 1.15 M | $78.53 M |
| 01/07/2025 | $4.89 | $4.89 (0%) | $4.99 | $4.86 | 282,200 | $76.80 M |
| 01/06/2025 | $4.86 | $4.87 (0.21%) | $4.93 | $4.83 | 264,939 | $76.49 M |
| 01/03/2025 | $4.85 | $4.87 (0.41%) | $5.00 | $4.71 | 640,728 | $76.49 M |
| 01/02/2025 | $4.90 | $4.87 (-0.61%) | $4.91 | $4.75 | 557,300 | $76.49 M |
| 12/31/2024 | $4.85 | $4.90 (1.03%) | $4.94 | $4.80 | 1.35 M | $76.96 M |
| 12/30/2024 | $4.80 | $4.85 (1.04%) | $5.10 | $4.80 | 1.17 M | $76.17 M |
| 12/27/2024 | $3.83 | $3.81 (-0.52%) | $4.09 | $3.75 | 40,048 | $59.84 M |
| 12/26/2024 | $3.44 | $3.90 (13.37%) | $4.06 | $3.39 | 52,100 | $61.25 M |
| 12/24/2024 | $3.50 | $3.41 (-2.57%) | $3.53 | $3.31 | 25,200 | $53.56 M |
| 12/23/2024 | $3.34 | $3.53 (5.69%) | $3.61 | $3.27 | 70,000 | $55.44 M |
| 12/20/2024 | $3.48 | $3.34 (-4.02%) | $3.70 | $3.34 | 85,312 | $52.46 M |
| 12/19/2024 | $3.50 | $3.56 (1.71%) | $3.85 | $3.37 | 71,700 | $55.91 M |
| 12/18/2024 | $3.87 | $3.46 (-10.59%) | $3.98 | $3.46 | 48,600 | $54.34 M |
| 12/17/2024 | $3.98 | $3.79 (-4.77%) | $4.07 | $3.70 | 81,228 | $59.53 M |
| 12/16/2024 | $4.27 | $4.00 (-6.32%) | $4.27 | $3.94 | 69,525 | $62.82 M |
| 12/13/2024 | $4.44 | $4.25 (-4.28%) | $4.50 | $3.75 | 87,800 | $66.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
