NasdaqGS - Delayed Quote • USD
Vacasa, Inc. (VCSA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.96 | 8.19 | 6.80 | 7.50 | 7.50 | 172,000 |
| Apr 25, 2024 | 6.80 | 7.10 | 6.75 | 6.88 | 6.88 | 96,000 |
| Apr 24, 2024 | 6.57 | 6.81 | 6.38 | 6.78 | 6.78 | 25,700 |
| Apr 23, 2024 | 5.96 | 6.56 | 5.85 | 6.43 | 6.43 | 50,800 |
| Apr 22, 2024 | 6.05 | 6.10 | 5.62 | 5.88 | 5.88 | 57,100 |
| Apr 19, 2024 | 5.98 | 6.09 | 5.85 | 5.97 | 5.97 | 38,000 |
| Apr 18, 2024 | 5.87 | 6.04 | 5.82 | 6.00 | 6.00 | 37,000 |
| Apr 17, 2024 | 6.04 | 6.04 | 5.75 | 5.89 | 5.89 | 31,600 |
| Apr 16, 2024 | 5.91 | 6.09 | 5.88 | 6.00 | 6.00 | 40,500 |
| Apr 15, 2024 | 6.00 | 6.05 | 5.72 | 5.95 | 5.95 | 60,000 |
| Apr 12, 2024 | 5.91 | 6.12 | 5.81 | 6.09 | 6.09 | 45,500 |
| Apr 11, 2024 | 6.28 | 6.28 | 5.88 | 5.88 | 5.88 | 37,600 |
| Apr 10, 2024 | 6.32 | 6.39 | 6.12 | 6.17 | 6.17 | 35,000 |
| Apr 9, 2024 | 6.30 | 6.44 | 6.22 | 6.44 | 6.44 | 31,700 |
| Apr 8, 2024 | 6.42 | 6.49 | 6.24 | 6.26 | 6.26 | 80,700 |
| Apr 5, 2024 | 6.22 | 6.42 | 6.22 | 6.32 | 6.32 | 32,300 |
| Apr 4, 2024 | 6.33 | 6.44 | 6.15 | 6.20 | 6.20 | 70,800 |
| Apr 3, 2024 | 6.29 | 6.43 | 6.12 | 6.36 | 6.36 | 48,100 |
| Apr 2, 2024 | 6.48 | 6.72 | 6.20 | 6.24 | 6.24 | 53,700 |
| Apr 1, 2024 | 6.86 | 7.03 | 6.45 | 6.55 | 6.55 | 87,600 |
| Mar 28, 2024 | 7.09 | 7.09 | 6.78 | 6.82 | 6.82 | 155,900 |
| Mar 27, 2024 | 7.10 | 7.11 | 6.66 | 7.11 | 7.11 | 128,400 |
| Mar 26, 2024 | 7.16 | 7.18 | 6.65 | 7.07 | 7.07 | 194,700 |
| Mar 25, 2024 | 7.17 | 7.37 | 6.80 | 7.24 | 7.24 | 121,800 |
| Mar 22, 2024 | 7.14 | 7.40 | 6.84 | 7.16 | 7.16 | 67,900 |
| Mar 21, 2024 | 6.81 | 7.25 | 6.72 | 7.24 | 7.24 | 113,700 |
| Mar 20, 2024 | 6.50 | 7.03 | 6.40 | 6.85 | 6.85 | 173,600 |
| Mar 19, 2024 | 6.48 | 6.63 | 6.31 | 6.60 | 6.60 | 156,500 |
| Mar 18, 2024 | 6.41 | 6.48 | 6.16 | 6.47 | 6.47 | 85,200 |
| Mar 15, 2024 | 6.23 | 6.41 | 6.21 | 6.32 | 6.32 | 92,500 |
| Mar 14, 2024 | 6.50 | 6.60 | 6.19 | 6.30 | 6.30 | 156,000 |
| Mar 13, 2024 | 6.48 | 7.12 | 6.48 | 6.58 | 6.58 | 59,800 |
| Mar 12, 2024 | 6.95 | 7.03 | 6.21 | 6.36 | 6.36 | 122,400 |
| Mar 11, 2024 | 6.90 | 7.25 | 6.74 | 6.95 | 6.95 | 96,300 |
| Mar 8, 2024 | 7.58 | 7.61 | 6.80 | 6.91 | 6.91 | 82,200 |
| Mar 7, 2024 | 7.76 | 7.89 | 7.44 | 7.60 | 7.60 | 46,700 |
| Mar 6, 2024 | 7.81 | 7.90 | 7.52 | 7.79 | 7.79 | 99,900 |
| Mar 5, 2024 | 7.87 | 8.02 | 7.73 | 7.80 | 7.80 | 84,700 |
| Mar 4, 2024 | 9.00 | 9.00 | 7.70 | 7.74 | 7.74 | 110,800 |
| Mar 1, 2024 | 9.38 | 9.38 | 8.62 | 9.07 | 9.07 | 79,700 |
| Feb 29, 2024 | 8.66 | 9.60 | 8.66 | 9.45 | 9.45 | 272,800 |
| Feb 28, 2024 | 11.12 | 11.70 | 10.79 | 11.26 | 11.26 | 79,400 |
| Feb 27, 2024 | 10.77 | 11.48 | 10.63 | 11.12 | 11.12 | 65,100 |
| Feb 26, 2024 | 9.84 | 10.78 | 9.84 | 10.69 | 10.69 | 41,600 |
| Feb 23, 2024 | 9.50 | 9.98 | 9.40 | 9.90 | 9.90 | 64,000 |
| Feb 22, 2024 | 9.42 | 9.63 | 9.11 | 9.44 | 9.44 | 46,800 |
| Feb 21, 2024 | 9.46 | 9.46 | 9.20 | 9.38 | 9.38 | 17,300 |
| Feb 20, 2024 | 9.01 | 9.65 | 9.01 | 9.55 | 9.55 | 62,800 |
| Feb 16, 2024 | 9.24 | 9.39 | 9.07 | 9.15 | 9.15 | 58,900 |
| Feb 15, 2024 | 9.44 | 9.45 | 9.10 | 9.44 | 9.44 | 41,600 |
| Feb 14, 2024 | 9.26 | 9.47 | 9.06 | 9.45 | 9.45 | 63,200 |
| Feb 13, 2024 | 8.86 | 9.27 | 8.80 | 9.26 | 9.26 | 93,500 |
| Feb 12, 2024 | 9.27 | 9.74 | 9.01 | 9.08 | 9.08 | 35,100 |
| Feb 9, 2024 | 9.17 | 9.20 | 8.80 | 9.04 | 9.04 | 98,400 |
| Feb 8, 2024 | 9.07 | 9.53 | 8.91 | 9.06 | 9.06 | 54,100 |
| Feb 7, 2024 | 9.25 | 9.26 | 8.87 | 9.19 | 9.19 | 73,900 |
| Feb 6, 2024 | 8.97 | 9.20 | 8.83 | 9.20 | 9.20 | 36,200 |
| Feb 5, 2024 | 9.17 | 9.18 | 8.51 | 8.97 | 8.97 | 74,500 |
| Feb 2, 2024 | 9.72 | 9.74 | 8.96 | 9.33 | 9.33 | 40,300 |
| Feb 1, 2024 | 8.85 | 9.94 | 8.81 | 9.73 | 9.73 | 83,100 |
| Jan 31, 2024 | 9.24 | 9.37 | 8.60 | 9.07 | 9.07 | 48,300 |
| Jan 30, 2024 | 8.27 | 9.24 | 8.10 | 9.24 | 9.24 | 116,300 |
| Jan 29, 2024 | 8.13 | 8.38 | 7.93 | 8.37 | 8.37 | 14,400 |
| Jan 26, 2024 | 8.40 | 8.40 | 7.96 | 8.06 | 8.06 | 29,400 |
| Jan 25, 2024 | 8.40 | 8.62 | 8.06 | 8.34 | 8.34 | 30,000 |
| Jan 24, 2024 | 7.65 | 8.25 | 7.65 | 8.25 | 8.25 | 35,000 |
| Jan 23, 2024 | 7.54 | 7.86 | 7.40 | 7.64 | 7.64 | 23,400 |
| Jan 22, 2024 | 7.29 | 7.90 | 7.29 | 7.55 | 7.55 | 21,200 |
| Jan 19, 2024 | 6.91 | 7.24 | 6.80 | 7.24 | 7.24 | 40,600 |
| Jan 18, 2024 | 7.25 | 7.25 | 6.85 | 6.91 | 6.91 | 82,400 |
| Jan 17, 2024 | 7.00 | 7.25 | 7.00 | 7.11 | 7.11 | 50,600 |
| Jan 16, 2024 | 7.16 | 7.22 | 7.02 | 7.04 | 7.04 | 7,100 |
| Jan 12, 2024 | 7.43 | 7.43 | 7.12 | 7.26 | 7.26 | 14,300 |
| Jan 11, 2024 | 7.30 | 7.54 | 7.10 | 7.33 | 7.33 | 16,500 |
| Jan 10, 2024 | 7.50 | 7.50 | 7.32 | 7.39 | 7.39 | 11,400 |
| Jan 9, 2024 | 7.87 | 7.98 | 7.49 | 7.56 | 7.56 | 14,600 |
| Jan 8, 2024 | 7.50 | 7.99 | 7.45 | 7.93 | 7.93 | 14,000 |
| Jan 5, 2024 | 7.95 | 8.08 | 7.46 | 7.53 | 7.53 | 27,300 |
| Jan 4, 2024 | 7.92 | 7.98 | 7.77 | 7.97 | 7.97 | 15,300 |
| Jan 3, 2024 | 7.90 | 8.18 | 7.75 | 7.87 | 7.87 | 43,300 |
| Jan 2, 2024 | 8.35 | 8.36 | 7.88 | 7.90 | 7.90 | 25,000 |
| Dec 29, 2023 | 8.02 | 8.30 | 7.88 | 8.20 | 8.20 | 64,700 |
| Dec 28, 2023 | 7.76 | 8.13 | 7.76 | 8.13 | 8.13 | 27,800 |
| Dec 27, 2023 | 8.00 | 8.10 | 7.82 | 7.83 | 7.83 | 62,400 |
| Dec 26, 2023 | 8.13 | 8.40 | 7.90 | 8.10 | 8.10 | 45,600 |
| Dec 22, 2023 | 7.76 | 8.48 | 7.60 | 8.07 | 8.07 | 45,500 |
| Dec 21, 2023 | 8.09 | 8.20 | 7.55 | 7.73 | 7.73 | 41,600 |
| Dec 20, 2023 | 7.98 | 8.39 | 7.51 | 8.11 | 8.11 | 39,200 |
| Dec 19, 2023 | 7.15 | 8.00 | 7.15 | 8.00 | 8.00 | 51,600 |
| Dec 18, 2023 | 7.45 | 7.61 | 7.12 | 7.17 | 7.17 | 16,900 |
| Dec 15, 2023 | 7.80 | 7.80 | 7.01 | 7.43 | 7.43 | 87,100 |
| Dec 14, 2023 | 7.54 | 7.79 | 7.31 | 7.75 | 7.75 | 37,300 |
| Dec 13, 2023 | 7.40 | 7.49 | 7.06 | 7.48 | 7.48 | 21,000 |
| Dec 12, 2023 | 7.16 | 7.60 | 7.16 | 7.35 | 7.35 | 20,000 |
| Dec 11, 2023 | 7.10 | 7.51 | 7.02 | 7.20 | 7.20 | 42,000 |
| Dec 8, 2023 | 7.12 | 7.22 | 6.87 | 7.17 | 7.17 | 186,600 |
| Dec 7, 2023 | 7.58 | 7.58 | 7.16 | 7.19 | 7.19 | 75,000 |
| Dec 6, 2023 | 7.80 | 8.25 | 7.53 | 7.60 | 7.60 | 73,700 |
| Dec 5, 2023 | 8.18 | 8.30 | 7.54 | 7.70 | 7.70 | 43,400 |
| Dec 4, 2023 | 8.22 | 8.28 | 8.00 | 8.12 | 8.12 | 23,300 |
| Dec 1, 2023 | 7.89 | 8.48 | 7.85 | 8.32 | 8.32 | 40,100 |
| Nov 30, 2023 | 7.88 | 8.00 | 7.51 | 7.96 | 7.96 | 28,100 |
| Nov 29, 2023 | 7.59 | 8.08 | 7.20 | 7.93 | 7.93 | 72,700 |
| Nov 28, 2023 | 6.87 | 7.77 | 6.75 | 7.25 | 7.25 | 124,600 |
| Nov 27, 2023 | 7.30 | 7.33 | 6.86 | 6.88 | 6.88 | 41,000 |
| Nov 24, 2023 | 7.57 | 7.69 | 7.20 | 7.30 | 7.30 | 8,100 |
| Nov 22, 2023 | 7.51 | 7.84 | 7.51 | 7.51 | 7.51 | 8,400 |
| Nov 21, 2023 | 7.98 | 8.10 | 7.50 | 7.50 | 7.50 | 30,100 |
| Nov 20, 2023 | 7.85 | 8.19 | 7.67 | 8.04 | 8.04 | 19,700 |
| Nov 17, 2023 | 7.76 | 8.10 | 7.66 | 7.72 | 7.72 | 18,800 |
| Nov 16, 2023 | 8.30 | 8.49 | 7.56 | 7.90 | 7.90 | 28,800 |
| Nov 15, 2023 | 8.49 | 8.78 | 8.22 | 8.30 | 8.30 | 38,900 |
| Nov 14, 2023 | 7.87 | 8.42 | 7.87 | 8.30 | 8.30 | 18,900 |
| Nov 13, 2023 | 7.90 | 8.08 | 7.72 | 8.07 | 8.07 | 14,100 |
| Nov 10, 2023 | 8.07 | 8.11 | 7.50 | 7.81 | 7.81 | 29,800 |
| Nov 9, 2023 | 8.60 | 8.90 | 7.85 | 7.97 | 7.97 | 37,200 |
| Nov 8, 2023 | 10.12 | 10.12 | 8.63 | 8.69 | 8.69 | 107,600 |
| Nov 7, 2023 | 9.77 | 13.00 | 9.77 | 10.11 | 10.11 | 329,300 |
| Nov 6, 2023 | 9.00 | 9.99 | 9.00 | 9.58 | 9.58 | 45,100 |
| Nov 3, 2023 | 8.38 | 8.96 | 8.38 | 8.70 | 8.70 | 21,500 |
| Nov 2, 2023 | 7.69 | 8.37 | 7.69 | 8.17 | 8.17 | 16,500 |
| Nov 1, 2023 | 7.42 | 7.79 | 7.38 | 7.56 | 7.56 | 23,500 |
| Oct 31, 2023 | 7.50 | 7.65 | 7.22 | 7.65 | 7.65 | 11,100 |
| Oct 30, 2023 | 7.16 | 7.52 | 7.11 | 7.52 | 7.52 | 13,600 |
| Oct 27, 2023 | 7.03 | 7.41 | 7.03 | 7.11 | 7.11 | 11,600 |
| Oct 26, 2023 | 7.00 | 7.36 | 6.98 | 7.03 | 7.03 | 19,100 |
| Oct 25, 2023 | 7.13 | 7.29 | 6.86 | 7.03 | 7.03 | 32,600 |
| Oct 24, 2023 | 7.32 | 7.78 | 7.04 | 7.15 | 7.15 | 37,100 |
| Oct 23, 2023 | 7.50 | 7.53 | 7.09 | 7.31 | 7.31 | 108,600 |
| Oct 20, 2023 | 8.10 | 8.10 | 7.40 | 7.45 | 7.45 | 46,900 |
| Oct 19, 2023 | 8.44 | 8.50 | 8.01 | 8.01 | 8.01 | 53,300 |
| Oct 18, 2023 | 9.01 | 9.23 | 8.51 | 8.51 | 8.51 | 31,000 |
| Oct 17, 2023 | 9.20 | 9.30 | 8.95 | 9.13 | 9.13 | 24,300 |
| Oct 16, 2023 | 9.31 | 9.59 | 9.10 | 9.20 | 9.20 | 15,000 |
| Oct 13, 2023 | 9.58 | 9.77 | 9.25 | 9.32 | 9.32 | 8,900 |
| Oct 12, 2023 | 10.49 | 10.49 | 8.96 | 9.24 | 9.24 | 39,800 |
| Oct 11, 2023 | 9.39 | 10.22 | 9.39 | 10.02 | 10.02 | 45,100 |
| Oct 10, 2023 | 9.08 | 9.39 | 8.98 | 9.39 | 9.39 | 14,500 |
| Oct 9, 2023 | 9.11 | 9.18 | 8.93 | 9.14 | 9.14 | 15,200 |
| Oct 6, 2023 | 9.15 | 9.31 | 8.90 | 9.25 | 9.25 | 25,000 |
| Oct 5, 2023 | 9.30 | 9.40 | 9.20 | 9.27 | 9.27 | 29,800 |
| Oct 4, 2023 | 9.01 | 9.53 | 8.99 | 9.28 | 9.28 | 61,600 |
| Oct 3, 2023 | 1:20 Stock Splits | |||||
| Oct 3, 2023 | 8.17 | 9.50 | 8.17 | 9.19 | 9.19 | 150,600 |
| Oct 2, 2023 | 9.80 | 10.80 | 9.10 | 9.20 | 9.20 | 106,845 |
| Sep 29, 2023 | 9.14 | 9.94 | 9.10 | 9.22 | 9.22 | 18,720 |
| Sep 28, 2023 | 9.30 | 9.60 | 9.14 | 9.22 | 9.22 | 10,265 |
| Sep 27, 2023 | 9.02 | 9.82 | 8.64 | 9.20 | 9.20 | 10,880 |
| Sep 26, 2023 | 9.24 | 9.60 | 8.80 | 9.00 | 9.00 | 54,910 |
| Sep 25, 2023 | 8.80 | 9.24 | 8.80 | 9.20 | 9.20 | 26,790 |
| Sep 22, 2023 | 9.08 | 9.42 | 8.80 | 8.88 | 8.88 | 11,415 |
| Sep 21, 2023 | 9.60 | 9.60 | 8.60 | 9.10 | 9.10 | 23,470 |
| Sep 20, 2023 | 9.00 | 9.16 | 8.78 | 8.96 | 8.96 | 50,950 |
| Sep 19, 2023 | 8.66 | 9.20 | 8.46 | 8.46 | 8.46 | 59,760 |
| Sep 18, 2023 | 8.44 | 10.00 | 8.36 | 8.78 | 8.78 | 90,900 |
| Sep 15, 2023 | 8.40 | 8.64 | 8.02 | 8.12 | 8.12 | 180,820 |
| Sep 14, 2023 | 9.00 | 9.14 | 8.20 | 8.26 | 8.26 | 57,360 |
| Sep 13, 2023 | 9.70 | 9.80 | 8.82 | 8.84 | 8.84 | 49,315 |
| Sep 12, 2023 | 9.80 | 9.80 | 9.46 | 9.70 | 9.70 | 12,760 |
| Sep 11, 2023 | 9.80 | 10.20 | 9.60 | 9.70 | 9.70 | 41,420 |
| Sep 8, 2023 | 10.48 | 10.48 | 9.46 | 10.00 | 10.00 | 37,590 |
| Sep 7, 2023 | 10.40 | 10.60 | 9.24 | 10.40 | 10.40 | 131,340 |
| Sep 6, 2023 | 11.80 | 11.80 | 10.80 | 11.18 | 11.18 | 35,690 |
| Sep 5, 2023 | 11.60 | 12.00 | 11.40 | 11.46 | 11.46 | 18,855 |
| Sep 1, 2023 | 12.00 | 12.20 | 11.60 | 11.66 | 11.66 | 11,750 |
| Aug 31, 2023 | 12.08 | 12.24 | 11.80 | 12.04 | 12.04 | 8,650 |
| Aug 30, 2023 | 12.00 | 12.26 | 11.70 | 12.06 | 12.06 | 22,700 |
| Aug 29, 2023 | 11.44 | 11.98 | 11.40 | 11.80 | 11.80 | 18,905 |
| Aug 28, 2023 | 11.18 | 11.66 | 11.10 | 11.44 | 11.44 | 21,645 |
| Aug 25, 2023 | 11.22 | 11.70 | 11.00 | 11.22 | 11.22 | 11,120 |
| Aug 24, 2023 | 11.14 | 11.60 | 10.76 | 11.28 | 11.28 | 31,170 |
| Aug 23, 2023 | 11.64 | 11.70 | 11.20 | 11.34 | 11.34 | 28,445 |
| Aug 22, 2023 | 12.04 | 12.20 | 11.40 | 11.52 | 11.52 | 52,675 |
| Aug 21, 2023 | 12.00 | 12.58 | 11.80 | 11.96 | 11.96 | 22,325 |
| Aug 18, 2023 | 12.00 | 12.60 | 11.80 | 11.86 | 11.86 | 27,995 |
| Aug 17, 2023 | 11.86 | 12.40 | 11.80 | 12.02 | 12.02 | 36,305 |
| Aug 16, 2023 | 12.44 | 12.44 | 11.70 | 11.82 | 11.82 | 103,930 |
| Aug 15, 2023 | 12.60 | 12.80 | 11.82 | 12.30 | 12.30 | 64,050 |
| Aug 14, 2023 | 13.60 | 13.60 | 12.10 | 12.54 | 12.54 | 75,235 |
| Aug 11, 2023 | 13.70 | 13.70 | 13.10 | 13.30 | 13.30 | 24,490 |
| Aug 10, 2023 | 13.80 | 14.00 | 13.20 | 13.70 | 13.70 | 21,880 |
| Aug 9, 2023 | 15.00 | 15.40 | 13.10 | 13.62 | 13.62 | 173,530 |
| Aug 8, 2023 | 13.60 | 14.60 | 13.30 | 14.40 | 14.40 | 44,480 |
| Aug 7, 2023 | 13.80 | 14.20 | 13.42 | 13.98 | 13.98 | 34,865 |
| Aug 4, 2023 | 14.80 | 14.80 | 13.80 | 13.80 | 13.80 | 22,135 |
| Aug 3, 2023 | 14.20 | 14.60 | 13.80 | 14.06 | 14.06 | 27,320 |
| Aug 2, 2023 | 14.24 | 14.60 | 14.20 | 14.58 | 14.58 | 16,510 |
| Aug 1, 2023 | 14.80 | 14.94 | 14.16 | 14.62 | 14.62 | 23,400 |
| Jul 31, 2023 | 14.24 | 15.38 | 14.24 | 14.84 | 14.84 | 29,945 |
| Jul 28, 2023 | 14.20 | 15.00 | 13.90 | 14.20 | 14.20 | 23,090 |
| Jul 27, 2023 | 14.70 | 14.80 | 13.60 | 14.06 | 14.06 | 27,765 |
| Jul 26, 2023 | 15.00 | 15.10 | 13.80 | 14.62 | 14.62 | 33,625 |
| Jul 25, 2023 | 14.08 | 14.88 | 13.60 | 14.60 | 14.60 | 31,755 |
| Jul 24, 2023 | 13.86 | 14.00 | 13.02 | 13.72 | 13.72 | 23,970 |
| Jul 21, 2023 | 13.64 | 14.00 | 13.00 | 14.00 | 14.00 | 23,890 |
| Jul 20, 2023 | 14.00 | 14.18 | 13.60 | 13.82 | 13.82 | 29,705 |
| Jul 19, 2023 | 15.40 | 15.40 | 13.80 | 14.00 | 14.00 | 53,990 |
| Jul 18, 2023 | 15.52 | 15.60 | 14.80 | 15.00 | 15.00 | 41,295 |
| Jul 17, 2023 | 14.80 | 16.74 | 14.80 | 15.70 | 15.70 | 40,745 |
| Jul 14, 2023 | 15.48 | 15.96 | 15.00 | 15.10 | 15.10 | 18,140 |
| Jul 13, 2023 | 15.16 | 15.52 | 14.80 | 15.24 | 15.24 | 29,085 |
| Jul 12, 2023 | 15.60 | 15.60 | 14.40 | 15.16 | 15.16 | 51,965 |
| Jul 11, 2023 | 13.76 | 15.10 | 13.40 | 15.06 | 15.06 | 94,120 |
| Jul 10, 2023 | 13.20 | 14.00 | 13.00 | 13.82 | 13.82 | 42,540 |
| Jul 7, 2023 | 12.50 | 13.34 | 12.40 | 13.12 | 13.12 | 30,140 |
| Jul 6, 2023 | 12.80 | 13.00 | 12.40 | 12.50 | 12.50 | 28,320 |
| Jul 5, 2023 | 14.20 | 14.20 | 12.66 | 12.78 | 12.78 | 50,650 |
| Jul 3, 2023 | 13.24 | 14.54 | 13.24 | 14.10 | 14.10 | 27,125 |
| Jun 30, 2023 | 14.64 | 14.80 | 13.00 | 13.58 | 13.58 | 47,935 |
| Jun 29, 2023 | 13.68 | 14.80 | 13.60 | 14.06 | 14.06 | 63,970 |
| Jun 28, 2023 | 12.66 | 13.60 | 12.60 | 13.60 | 13.60 | 45,305 |
| Jun 27, 2023 | 12.14 | 12.88 | 12.00 | 12.88 | 12.88 | 50,965 |
| Jun 26, 2023 | 12.58 | 13.30 | 12.10 | 12.50 | 12.50 | 75,745 |
| Jun 23, 2023 | 12.20 | 13.38 | 12.00 | 12.38 | 12.38 | 680,605 |
| Jun 22, 2023 | 11.94 | 12.60 | 11.60 | 12.38 | 12.38 | 64,910 |
| Jun 21, 2023 | 12.70 | 12.86 | 11.68 | 11.72 | 11.72 | 123,360 |
| Jun 20, 2023 | 13.40 | 13.60 | 12.40 | 12.40 | 12.40 | 109,540 |
| Jun 16, 2023 | 14.56 | 14.80 | 13.24 | 13.30 | 13.30 | 106,900 |
| Jun 15, 2023 | 13.62 | 15.20 | 13.40 | 14.46 | 14.46 | 105,560 |
| Jun 14, 2023 | 13.20 | 14.10 | 13.10 | 13.54 | 13.54 | 106,065 |
| Jun 13, 2023 | 13.60 | 14.20 | 13.20 | 13.28 | 13.28 | 68,580 |
| Jun 12, 2023 | 14.40 | 14.74 | 13.20 | 13.68 | 13.68 | 100,900 |
| Jun 9, 2023 | 14.34 | 15.80 | 13.20 | 14.68 | 14.68 | 113,715 |
| Jun 8, 2023 | 14.16 | 14.60 | 13.80 | 13.92 | 13.92 | 56,865 |
| Jun 7, 2023 | 16.60 | 16.60 | 14.08 | 14.16 | 14.16 | 86,585 |
| Jun 6, 2023 | 15.48 | 16.80 | 15.00 | 16.70 | 16.70 | 36,620 |
| Jun 5, 2023 | 15.40 | 16.00 | 14.80 | 15.56 | 15.56 | 25,345 |
| Jun 2, 2023 | 15.62 | 15.66 | 14.58 | 15.58 | 15.58 | 30,810 |
| Jun 1, 2023 | 14.92 | 15.74 | 14.00 | 15.06 | 15.06 | 42,040 |
| May 31, 2023 | 13.80 | 16.00 | 13.80 | 15.34 | 15.34 | 49,105 |
| May 30, 2023 | 13.60 | 14.40 | 13.40 | 14.24 | 14.24 | 22,125 |
| May 26, 2023 | 13.20 | 14.20 | 13.20 | 13.82 | 13.82 | 34,105 |
| May 25, 2023 | 14.32 | 14.60 | 13.00 | 13.20 | 13.20 | 87,550 |
| May 24, 2023 | 14.00 | 14.80 | 13.80 | 14.62 | 14.62 | 22,305 |
| May 23, 2023 | 14.80 | 14.90 | 14.02 | 14.12 | 14.12 | 28,230 |
| May 22, 2023 | 14.60 | 15.00 | 13.80 | 14.18 | 14.18 | 48,775 |
| May 19, 2023 | 15.76 | 15.76 | 13.80 | 14.64 | 14.64 | 44,065 |
| May 18, 2023 | 15.20 | 16.20 | 14.60 | 14.90 | 14.90 | 28,115 |
| May 17, 2023 | 15.00 | 15.40 | 14.62 | 15.14 | 15.14 | 18,580 |
| May 16, 2023 | 15.20 | 15.60 | 14.62 | 14.82 | 14.82 | 19,110 |
| May 15, 2023 | 15.04 | 16.00 | 14.60 | 15.42 | 15.42 | 34,435 |
| May 12, 2023 | 15.80 | 16.00 | 15.00 | 15.04 | 15.04 | 19,520 |
| May 11, 2023 | 15.40 | 16.12 | 15.00 | 15.46 | 15.46 | 20,335 |
| May 10, 2023 | 17.60 | 17.60 | 14.60 | 15.40 | 15.40 | 69,115 |
| May 9, 2023 | 17.20 | 17.80 | 16.40 | 17.30 | 17.30 | 28,605 |
| May 8, 2023 | 16.60 | 17.28 | 16.58 | 16.98 | 16.98 | 32,475 |
| May 5, 2023 | 14.86 | 16.86 | 14.60 | 16.58 | 16.58 | 42,145 |
| May 4, 2023 | 14.74 | 15.00 | 14.54 | 14.80 | 14.80 | 24,040 |
| May 3, 2023 | 15.02 | 15.08 | 14.60 | 14.72 | 14.72 | 24,855 |
| May 2, 2023 | 15.20 | 15.30 | 14.40 | 14.80 | 14.80 | 42,335 |
| May 1, 2023 | 15.40 | 16.40 | 15.20 | 15.30 | 15.30 | 21,900 |
| Apr 28, 2023 | 16.20 | 16.40 | 15.22 | 15.94 | 15.94 | 20,610 |
| Apr 27, 2023 | 14.96 | 16.86 | 14.50 | 16.16 | 16.16 | 60,340 |
Related Tickers
ONTF ON24, Inc.
6.74
+1.20%
WEAV Weave Communications, Inc.
11.33
+3.85%
VTEX VTEX
7.46
+1.91%
TGL Treasure Global Inc.
4.6108
-3.74%
EXFY Expensify, Inc.
1.6300
-0.61%
SPNS Sapiens International Corporation N.V.
31.30
+0.58%
BL BlackLine, Inc.
60.83
+3.29%
SRAD Sportradar Group AG
9.57
-0.62%
UPBD Upbound Group, Inc.
32.41
+1.54%
EB Eventbrite, Inc.
5.38
+3.46%