Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Vacasa (VCSA) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free VCSA Stock Alerts
$4.16
-0.51 (-10.92%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Vacasa Stock Price Performance

5 Day
Performance
-14.58%
1 Month
Performance
-30.32%
3 Month
Performance
-56.44%
6 Month
Performance
-48.26%
Year-To-Date
Performance
-49.27%
1 Year
Performance
-71.60%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

VCSA Stock Chart for Monday, May, 20, 2024

VCSA Chart by TradingView

Vacasa Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
02/28/2024$11.12$11.26
+1.26%		$11.70$10.9078,176 shs$250.65 million
02/27/2024$10.69$11.12
+4.02%		$11.46$10.6365,135 shs$247.53 million
02/26/2024$9.90$10.69
+7.98%		$10.78$9.8441,636 shs$237.96 million
02/23/2024$9.44$9.90
+4.87%		$9.98$9.4064,016 shs$220.37 million
02/22/2024$9.38$9.44
+0.64%		$9.63$9.1146,786 shs$210.13 million
02/21/2024$9.55$9.38
-1.78%		$9.46$9.2017,310 shs$208.80 million
02/20/2024$9.15$9.55
+4.37%		$9.65$9.0162,764 shs$212.58 million
02/19/2024$9.15$9.15$9.39$9.0758,800 shs$203.64 million

Related Companies:
This page (NASDAQ:VCSA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders