Vacasa, Inc. (VCSA) NASDAQ
5.39
-0.01(-0.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
VCSA Historical Return
If you invested $1000 in Vacasa, Inc. (VCSA) since IPO date, it would be worth $26.66 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $27.33. This corresponds to total returns of -97.33%, -97.27%, respectively, with annualized returns of -50.53%, -51.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VCSA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 01, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0 |
| April 30, 2025 | 5.38 | 5.39 | 5.39 | 5.44 | 5.37 | 2.7M |
| April 29, 2025 | 5.46 | 5.37 | 5.37 | 5.51 | 5.34 | 453,200 |
| April 28, 2025 | 5.45 | 5.47 | 5.47 | 5.49 | 5.39 | 158,028 |
| April 25, 2025 | 5.35 | 5.45 | 5.45 | 5.45 | 5.35 | 214,641 |
| April 24, 2025 | 5.36 | 5.39 | 5.39 | 5.41 | 5.25 | 661,600 |
| April 23, 2025 | 5.4 | 5.37 | 5.37 | 5.4 | 5.35 | 178,825 |
| April 22, 2025 | 5.38 | 5.39 | 5.39 | 5.41 | 5.36 | 131,866 |
| April 21, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.35 | 124,559 |
| April 17, 2025 | 5.36 | 5.42 | 5.42 | 5.44 | 5.36 | 160,129 |
| April 16, 2025 | 5.37 | 5.39 | 5.39 | 5.4 | 5.36 | 249,122 |
| April 15, 2025 | 5.41 | 5.39 | 5.39 | 5.43 | 5.36 | 240,300 |
| April 14, 2025 | 5.4 | 5.39 | 5.39 | 5.5 | 5.35 | 237,400 |
| April 11, 2025 | 5.36 | 5.39 | 5.39 | 5.39 | 5.35 | 426,200 |
| April 10, 2025 | 5.38 | 5.35 | 5.35 | 5.41 | 5.34 | 531,500 |
| April 09, 2025 | 5.39 | 5.36 | 5.36 | 5.54 | 5.35 | 561,701 |
| April 08, 2025 | 5.59 | 5.39 | 5.39 | 5.61 | 5.36 | 185,800 |
| April 07, 2025 | 5.35 | 5.49 | 5.49 | 5.67 | 5.35 | 484,000 |
| April 04, 2025 | 5.35 | 5.44 | 5.44 | 5.47 | 5.34 | 300,320 |
| April 03, 2025 | 5.33 | 5.4 | 5.4 | 5.45 | 5.33 | 150,298 |
| April 02, 2025 | 5.35 | 5.44 | 5.44 | 5.47 | 5.35 | 138,678 |
| April 01, 2025 | 5.41 | 5.39 | 5.39 | 5.46 | 5.34 | 223,333 |
| March 31, 2025 | 5.35 | 5.38 | 5.38 | 5.43 | 5.35 | 101,471 |
| March 28, 2025 | 5.41 | 5.38 | 5.38 | 5.43 | 5.34 | 86,902 |
| March 27, 2025 | 5.37 | 5.41 | 5.41 | 5.43 | 5.37 | 65,544 |
| March 26, 2025 | 5.37 | 5.4 | 5.4 | 5.41 | 5.35 | 69,417 |
| March 25, 2025 | 5.41 | 5.37 | 5.37 | 5.41 | 5.36 | 65,200 |
| March 24, 2025 | 5.5 | 5.43 | 5.43 | 5.61 | 5.41 | 224,100 |
| March 21, 2025 | 5.35 | 5.49 | 5.49 | 5.52 | 5.35 | 149,012 |
| March 20, 2025 | 5.46 | 5.4 | 5.4 | 5.58 | 5.39 | 80,460 |
| March 19, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.45 | 115,952 |
| March 18, 2025 | 5.37 | 5.52 | 5.52 | 5.54 | 5.37 | 253,500 |
| March 17, 2025 | 5.51 | 5.37 | 5.37 | 5.65 | 5.24 | 457,987 |
| March 14, 2025 | 5.17 | 5.23 | 5.23 | 5.26 | 5.11 | 231,512 |
| March 13, 2025 | 5.14 | 5.1 | 5.1 | 5.18 | 5.09 | 272,000 |
| March 12, 2025 | 5.08 | 5.17 | 5.17 | 5.22 | 5.08 | 201,656 |
| March 11, 2025 | 5.09 | 5.08 | 5.08 | 5.15 | 5.07 | 228,649 |
| March 10, 2025 | 5.05 | 5.1 | 5.1 | 5.15 | 5.05 | 249,460 |
| March 07, 2025 | 5.13 | 5.1 | 5.1 | 5.17 | 5.04 | 111,800 |
| March 06, 2025 | 5.09 | 5.12 | 5.12 | 5.17 | 5.08 | 112,700 |
| March 05, 2025 | 5.18 | 5.16 | 5.16 | 5.18 | 5.1 | 89,318 |
| March 04, 2025 | 5.05 | 5.14 | 5.14 | 5.19 | 5.03 | 195,600 |
| March 03, 2025 | 5.15 | 5.08 | 5.08 | 5.2 | 5.05 | 181,700 |
| February 28, 2025 | 5.06 | 5.12 | 5.12 | 5.14 | 5.06 | 80,900 |
| February 27, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5.1 | 74,800 |
| February 26, 2025 | 5.08 | 5.17 | 5.17 | 5.2 | 5.05 | 138,605 |
| February 25, 2025 | 5.04 | 5.05 | 5.05 | 5.09 | 5 | 125,155 |
| February 24, 2025 | 5.06 | 5.03 | 5.03 | 5.1 | 4.99 | 171,700 |
| February 21, 2025 | 5.3 | 5.04 | 5.04 | 5.3 | 5.04 | 567,545 |
| February 20, 2025 | 5.32 | 5.27 | 5.27 | 5.32 | 5.25 | 327,600 |
| February 19, 2025 | 5.3 | 5.31 | 5.31 | 5.32 | 5.28 | 216,040 |
| February 18, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.28 | 207,233 |
| February 14, 2025 | 5.37 | 5.3 | 5.3 | 5.37 | 5.29 | 110,900 |
| February 13, 2025 | 5.39 | 5.31 | 5.31 | 5.4 | 5.31 | 121,441 |
| February 12, 2025 | 5.35 | 5.35 | 5.35 | 5.39 | 5.33 | 115,100 |
| February 11, 2025 | 5.25 | 5.36 | 5.36 | 5.37 | 5.25 | 141,522 |
| February 10, 2025 | 5.33 | 5.31 | 5.31 | 5.33 | 5.28 | 72,500 |
| February 07, 2025 | 5.31 | 5.3 | 5.3 | 5.35 | 5.27 | 228,530 |
| February 06, 2025 | 5.35 | 5.31 | 5.31 | 5.36 | 5.3 | 168,800 |
| February 05, 2025 | 5.33 | 5.31 | 5.31 | 5.35 | 5.29 | 171,500 |
