Vacasa, Inc. - Class A Common Stock (VCSA)
5.3100
+0.0100 (0.19%)
Vacasa, Inc. is a leading vacation rental management company that specializes in providing a full range of services for property owners and travelers alike
The company manages a diverse portfolio of vacation rental properties, offering homeowners streamlined management solutions to maximize their rental income while ensuring high-quality guest experiences. For travelers, Vacasa provides a user-friendly platform to discover and book vacation rentals in popular destinations, highlighting unique homes that cater to various preferences and budgets. Through a combination of technology and local expertise, Vacasa enhances the vacation rental experience by delivering comprehensive support, including booking assistance, cleaning services, and property maintenance.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/07/2025 | 5.31 | 5.35 | 5.27 | 5.30 | 228,530 | 5.30 |
| 2/06/2025 | 5.35 | 5.36 | 5.30 | 5.31 | 168,790 | 5.31 |
| 2/05/2025 | 5.33 | 5.35 | 5.29 | 5.31 | 171,472 | 5.31 |
| 2/04/2025 | 5.33 | 5.36 | 5.21 | 5.32 | 713,400 | 5.32 |
| 2/03/2025 | 5.01 | 5.08 | 5.00 | 5.08 | 187,891 | 5.08 |
| 1/31/2025 | 5.05 | 5.08 | 5.02 | 5.02 | 84,112 | 5.02 |
| 1/30/2025 | 5.05 | 5.08 | 5.03 | 5.05 | 60,236 | 5.05 |
| 1/29/2025 | 5.01 | 5.05 | 5.01 | 5.03 | 121,033 | 5.03 |
| 1/28/2025 | 5.01 | 5.03 | 5.00 | 5.01 | 107,484 | 5.01 |
| 1/27/2025 | 5.00 | 5.04 | 4.99 | 5.01 | 121,361 | 5.01 |
| 1/24/2025 | 5.00 | 5.02 | 4.98 | 5.00 | 97,204 | 5.00 |
| 1/23/2025 | 5.00 | 5.09 | 4.99 | 5.00 | 113,188 | 5.00 |
| 1/22/2025 | 4.99 | 5.04 | 4.96 | 5.01 | 191,181 | 5.01 |
| 1/21/2025 | 5.01 | 5.02 | 4.95 | 5.00 | 262,392 | 5.00 |
| 1/17/2025 | 5.03 | 5.04 | 4.99 | 5.01 | 80,097 | 5.01 |
| 1/16/2025 | 5.01 | 5.08 | 5.00 | 5.01 | 143,080 | 5.01 |
| 1/15/2025 | 5.04 | 5.17 | 5.00 | 5.02 | 179,401 | 5.02 |
| 1/14/2025 | 5.02 | 5.07 | 4.99 | 5.04 | 184,119 | 5.04 |
| 1/13/2025 | 5.01 | 5.09 | 4.96 | 4.98 | 202,930 | 4.98 |
| 1/10/2025 | 4.95 | 5.09 | 4.92 | 5.01 | 342,056 | 5.01 |
| 1/08/2025 | 4.89 | 5.02 | 4.79 | 5.00 | 1,151,044 | 5.00 |
| 1/07/2025 | 4.89 | 4.99 | 4.86 | 4.89 | 282,175 | 4.89 |
| 1/06/2025 | 4.86 | 4.93 | 4.83 | 4.87 | 264,789 | 4.87 |
| 1/03/2025 | 4.85 | 5.00 | 4.71 | 4.87 | 640,728 | 4.87 |
| 1/02/2025 | 4.90 | 4.91 | 4.75 | 4.87 | 557,282 | 4.87 |
| 12/31/2024 | 4.85 | 0.00 | 4.90 | 4.90 | 0 | 4.90 |
| 12/30/2024 | 4.80 | 5.10 | 4.80 | 4.85 | 1,171,632 | 4.85 |
| 12/27/2024 | 3.83 | 4.09 | 3.75 | 3.81 | 40,048 | 3.81 |
| 12/26/2024 | 3.44 | 4.05 | 3.39 | 3.90 | 52,056 | 3.90 |
| 12/24/2024 | 3.50 | 3.53 | 3.31 | 3.41 | 25,198 | 3.41 |
| 12/23/2024 | 3.34 | 3.61 | 3.27 | 3.53 | 69,981 | 3.53 |
| 12/20/2024 | 3.48 | 3.70 | 3.34 | 3.34 | 85,312 | 3.34 |
| 12/19/2024 | 3.50 | 3.85 | 3.37 | 3.57 | 59,222 | 3.57 |
| 12/18/2024 | 3.87 | 3.98 | 3.46 | 3.46 | 48,567 | 3.46 |
| 12/17/2024 | 3.98 | 4.07 | 3.70 | 3.79 | 81,228 | 3.79 |
| 12/16/2024 | 4.27 | 4.27 | 3.94 | 4.00 | 69,525 | 4.00 |
| 12/13/2024 | 4.44 | 4.50 | 3.75 | 4.25 | 87,766 | 4.25 |
| 12/12/2024 | 4.66 | 4.79 | 4.44 | 4.58 | 56,933 | 4.58 |
| 12/11/2024 | 4.19 | 4.68 | 4.08 | 4.65 | 83,720 | 4.65 |
| 12/10/2024 | 4.36 | 4.36 | 3.70 | 4.14 | 135,899 | 4.14 |
| 12/09/2024 | 4.23 | 4.40 | 4.21 | 4.33 | 73,451 | 4.33 |
| 12/06/2024 | 4.17 | 4.37 | 4.06 | 4.25 | 50,756 | 4.25 |
| 12/05/2024 | 4.13 | 4.18 | 3.95 | 4.17 | 39,835 | 4.17 |
| 12/04/2024 | 3.84 | 4.13 | 3.77 | 4.10 | 54,765 | 4.10 |
| 12/03/2024 | 3.81 | 3.97 | 3.79 | 3.87 | 50,583 | 3.87 |
| 12/02/2024 | 3.95 | 4.13 | 3.62 | 3.81 | 112,965 | 3.81 |
| 11/29/2024 | 3.77 | 4.18 | 3.77 | 3.90 | 57,185 | 3.90 |
| 11/27/2024 | 3.45 | 3.76 | 3.45 | 3.73 | 106,947 | 3.73 |
| 11/26/2024 | 3.34 | 3.40 | 3.18 | 3.30 | 65,724 | 3.30 |
| 11/25/2024 | 3.00 | 3.56 | 3.00 | 3.36 | 195,326 | 3.36 |
| 11/22/2024 | 2.93 | 3.11 | 2.93 | 2.99 | 63,898 | 2.99 |
| 11/21/2024 | 2.73 | 2.94 | 2.67 | 2.91 | 44,898 | 2.91 |
| 11/20/2024 | 2.84 | 2.93 | 2.68 | 2.72 | 81,586 | 2.72 |
| 11/19/2024 | 2.84 | 2.93 | 2.84 | 2.89 | 29,218 | 2.89 |
| 11/18/2024 | 3.15 | 3.15 | 2.85 | 2.90 | 50,509 | 2.90 |
| 11/15/2024 | 3.24 | 3.25 | 3.15 | 3.19 | 39,632 | 3.19 |
| 11/14/2024 | 3.17 | 3.40 | 3.09 | 3.23 | 50,613 | 3.23 |
| 11/13/2024 | 3.31 | 3.46 | 3.16 | 3.16 | 47,590 | 3.16 |
| 11/12/2024 | 3.21 | 3.25 | 3.12 | 3.25 | 69,841 | 3.25 |
| 11/11/2024 | 2.70 | 3.29 | 2.70 | 3.25 | 120,235 | 3.25 |