Get the Stockscreener App
4.065
1.00%
0.055
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 May 27, 2025, is $4.065.
- 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 $4.065 now.
- The 52-week high stock price for VSTA is $5.4877, representing a 35.00% increase from the current share price, occurred on April 14, 2025.
- The 52-week low stock price for VSTA is $1.60, indicating a -60.64% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $4.14 | $3.90 | $0.2399 | 69,721.0 | +1.37% |
| May 23, 2025 | $4.10 | $3.91 | $0.19 | 23,642.0 | +0.25% |
| May 22, 2025 | $4.06 | $3.96 | $0.10 | 7,721.0 | +0.76% |
| May 21, 2025 | $4.09 | $3.90 | $0.1828 | 17,632.0 | -1.49% |
| May 20, 2025 | $4.08 | $4.00 | $0.0749 | 17,522.0 | +0.00% |
| May 19, 2025 | $4.10 | $3.90 | $0.20 | 38,950.0 | -0.86% |
| May 16, 2025 | $4.20 | $3.91 | $0.289 | 37,986.0 | -0.25% |
| May 15, 2025 | $4.11 | $4.03 | $0.0799 | 9,345.0 | +0.37% |
| May 14, 2025 | $4.16 | $3.92 | $0.24 | 72,499.0 | -0.49% |
| May 13, 2025 | $4.11 | $3.70 | $0.4099 | 96,926.0 | +3.29% |
| May 12, 2025 | $4.26 | $3.56 | $0.70 | 176,050.0 | -7.93% |
| May 09, 2025 | $4.40 | $4.21 | $0.19 | 50,591.0 | -0.35% |
| May 08, 2025 | $4.40 | $4.15 | $0.25 | 56,898.0 | -0.12% |
| May 07, 2025 | $4.38 | $4.27 | $0.11 | 29,472.0 | +0.23% |
| May 06, 2025 | $4.45 | $4.00 | $0.45 | 150,743.0 | -4.66% |
| May 05, 2025 | $4.61 | $4.41 | $0.1978 | 59,150.0 | +1.35% |
| May 02, 2025 | $4.64 | $4.42 | $0.22 | 23,914.0 | -2.41% |
| May 01, 2025 | $4.58 | $4.33 | $0.25 | 22,105.0 | +2.47% |
| Apr 30, 2025 | $4.48 | $4.23 | $0.25 | 59,163.0 | -1.11% |
| Apr 29, 2025 | $4.89 | $4.14 | $0.7505 | 135,390.0 | -6.44% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.64 | $3.56 | $1.08 | 960,867.0 | -8.65% |
| 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% |
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):