4.215
price up icon0.48%   0.02
 
loading

Vasta Platform Ltd Stock (VSTA) Price History

The historical daily chart and data for Vasta Platform Ltd stock (VSTA), show that the latest closing stock price as of August 22, 2025, is $4.215.
  • Vasta Platform Ltd all-time high stock price is $15.86, occurred on December 14, 2020.
  • The lowest Vasta Platform Ltd stock price recorded was $0.00 on September 15, 2022. Since then, Vasta Platform Ltd's stock price has risen over to $4.215 now.
  • The 52-week high stock price for VSTA is $5.4877, representing a 30.19% increase from the current share price, occurred on April 14, 2025.
  • The 52-week low stock price for VSTA is $1.60, indicating a -62.04% decrease from the current share price, occurred on December 17, 2024.
  • The closing price of Vasta Platform Ltd (VSTA) stock in the beginning of 2024 was $4.16. The stock closed the year at $4.00, a loss of over -3.85% for the year.
The table below shows more information about VSTA historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $4.23 $4.09 $0.14 13,953.0 +0.48%
Aug 21, 2025 $4.29 $4.17 $0.1167 5,479.0 -1.29%
Aug 20, 2025 $4.29 $4.13 $0.16 10,833.0 +0.12%
Aug 19, 2025 $4.30 $4.17 $0.13 5,504.0 -0.54%
Aug 18, 2025 $4.33 $4.17 $0.16 10,912.0 +1.62%
Aug 15, 2025 $4.27 $4.12 $0.15 14,991.0 -0.71%
Aug 14, 2025 $4.27 $4.20 $0.07 14,662.0 -1.63%
Aug 13, 2025 $4.32 $3.98 $0.3305 38,538.0 +0.47%
Aug 12, 2025 $4.29 $4.12 $0.165 11,189.0 +1.18%
Aug 11, 2025 $4.29 $3.89 $0.40 5,786.0 -0.70%
Aug 08, 2025 $4.29 $4.16 $0.135 3,793.0 +0.71%
Aug 07, 2025 $4.30 $4.10 $0.20 13,413.0 -0.70%
Aug 06, 2025 $4.27 $4.20 $0.07 6,328.0 +0.24%
Aug 05, 2025 $4.30 $4.18 $0.12 4,375.0 +0.71%
Aug 04, 2025 $4.30 $4.16 $0.1433 19,529.0 -0.24%
Aug 01, 2025 $4.23 $4.16 $0.07 2,179.0 +2.42%
Jul 31, 2025 $4.20 $4.07 $0.13 19,274.0 -0.48%
Jul 30, 2025 $4.19 $4.03 $0.16 4,249.0 +0.73%
Jul 29, 2025 $4.13 $3.91 $0.2199 17,122.0 +2.23%
Jul 28, 2025 $4.22 $4.01 $0.2123 22,795.0 -2.71%
Jul 25, 2025 $4.15 $4.01 $0.142 4,066.0 +1.03%
Jul 24, 2025 $4.10 $4.00 $0.0999 5,323.0 +0.00%

Vasta Platform Ltd Stock (VSTA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vasta Platform Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VSTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vasta Platform Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vasta Platform Ltd Stock (VSTA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.33 $3.89 $0.44 195,417.0 +2.06%
Jul, 2025 $4.30 $3.90 $0.3985 230,858.0 -3.28%
Jun, 2025 $4.50 $4.00 $0.50 561,901.0 +1.91%
May, 2025 $4.64 $3.56 $1.08 1,074,484.0 -5.84%
Apr, 2025 $5.49 $3.55 $1.94 1,775,404.0 -1.77%
Mar, 2025 $4.80 $2.86 $1.94 584,516.0 +51.51%
Feb, 2025 $3.05 $2.55 $0.50 263,808.0 +7.94%
Jan, 2025 $2.86 $2.00 $0.86 374,379.0 +38.50%

Vasta Platform Ltd Stock (VSTA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.49 $1.60 $0.89 4,297,002.0 -13.94%
Nov, 2024 $2.79 $2.38 $0.41 222,794.0 -3.46%
Oct, 2024 $2.70 $2.48 $0.22 198,273.0 -1.14%
Sep, 2024 $2.72 $2.15 $0.57 3,788,883.0 +19.55%
Aug, 2024 $3.47 $2.10 $1.37 2,344,359.0 -26.42%
Jul, 2024 $3.20 $2.87 $0.33 475,886.0 -1.97%
Jun, 2024 $3.61 $2.90 $0.7099 435,583.0 -12.86%
May, 2024 $3.83 $3.30 $0.53 1,241,794.0 -7.89%
Apr, 2024 $4.10 $3.49 $0.61 283,045.0 -5.71%
Mar, 2024 $4.05 $3.60 $0.45 2,303,395.0 +5.50%
Feb, 2024 $4.15 $3.65 $0.495 974,953.0 -6.37%
Jan, 2024 $4.55 $3.67 $0.88 975,545.0 -8.42%

Vasta Platform Ltd Stock (VSTA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.49 $3.58 $0.91 980,718.0 +6.96%
Nov, 2023 $4.37 $3.75 $0.62 1,182,930.0 +2.33%
Oct, 2023 $4.36 $3.66 $0.7027 293,188.0 -1.45%
Sep, 2023 $4.43 $3.13 $1.30 1,244,385.0 +10.13%
Aug, 2023 $4.05 $3.11 $0.94 1,175,261.0 +6.23%
Jul, 2023 $4.18 $3.21 $0.97 388,143.0 +5.37%
Jun, 2023 $3.95 $3.11 $0.84 1,386,644.0 +8.06%
May, 2023 $4.19 $3.10 $1.09 93,222.0 -25.84%
Apr, 2023 $4.18 $3.17 $1.01 572,278.0 +31.03%
Mar, 2023 $4.02 $3.05 $0.97 201,806.0 -20.25%
Feb, 2023 $4.25 $3.83 $0.42 209,031.0 -3.61%
Jan, 2023 $4.60 $3.75 $0.845 311,696.0 +3.75%
$82.03
price up icon 1.88%
$33.37
price up icon 1.77%
education_training_services MH
$14.60
price down icon 4.89%
education_training_services GHC
$1,095.98
price up icon 3.14%
$26.92
price up icon 2.16%
$134.88
price up icon 1.50%
Cap:     |  Volume (24h):