Vasta Platform Limited (VSTA)
NASDAQ: VSTA · Real-Time Price · USD
4.010
+0.010 (0.25%)
At close: May 23, 2025, 4:00 PM
4.150
+0.140 (3.49%)
After-hours: May 23, 2025, 4:33 PM EDT
Vasta Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 3.91 | 4.10 | 3.91 | 4.01 | 4.01 | 0.25% | 23,641 |
| May 22, 2025 | 3.96 | 4.06 | 3.96 | 4.00 | 4.00 | 0.76% | 7,721 |
| May 21, 2025 | 4.02 | 4.09 | 3.91 | 3.97 | 3.97 | -1.49% | 17,632 |
| May 20, 2025 | 4.01 | 4.08 | 4.01 | 4.03 | 4.03 | - | 17,522 |
| May 19, 2025 | 3.98 | 4.10 | 3.90 | 4.03 | 4.03 | -0.86% | 38,950 |
| May 16, 2025 | 4.03 | 4.20 | 3.91 | 4.07 | 4.07 | -0.25% | 37,991 |
| May 15, 2025 | 4.06 | 4.11 | 4.03 | 4.08 | 4.08 | 0.37% | 9,345 |
| May 14, 2025 | 4.04 | 4.16 | 3.92 | 4.06 | 4.06 | -0.49% | 72,499 |
| May 13, 2025 | 4.09 | 4.11 | 3.70 | 4.08 | 4.08 | 3.29% | 96,927 |
| May 12, 2025 | 4.19 | 4.26 | 3.56 | 3.95 | 3.95 | -7.93% | 176,050 |
| May 9, 2025 | 4.40 | 4.40 | 4.21 | 4.29 | 4.29 | -0.35% | 50,591 |
| May 8, 2025 | 4.26 | 4.40 | 4.15 | 4.31 | 4.31 | -0.12% | 56,898 |
| May 7, 2025 | 4.37 | 4.38 | 4.27 | 4.31 | 4.31 | 0.23% | 29,472 |
| May 6, 2025 | 4.45 | 4.45 | 4.00 | 4.30 | 4.30 | -4.66% | 150,743 |
| May 5, 2025 | 4.41 | 4.61 | 4.41 | 4.51 | 4.51 | 1.35% | 59,150 |
| May 2, 2025 | 4.64 | 4.64 | 4.42 | 4.45 | 4.45 | -2.41% | 24,014 |
| May 1, 2025 | 4.33 | 4.58 | 4.33 | 4.56 | 4.56 | 2.47% | 22,116 |
| Apr 30, 2025 | 4.25 | 4.48 | 4.23 | 4.45 | 4.45 | -1.11% | 59,164 |
| Apr 29, 2025 | 4.80 | 4.89 | 4.14 | 4.50 | 4.50 | -6.44% | 135,390 |
| Apr 28, 2025 | 4.90 | 5.10 | 4.77 | 4.81 | 4.81 | -0.21% | 86,305 |
| Apr 25, 2025 | 4.76 | 5.07 | 4.74 | 4.82 | 4.82 | -1.03% | 47,401 |
| Apr 24, 2025 | 4.82 | 4.91 | 4.77 | 4.87 | 4.87 | 1.04% | 43,378 |
| Apr 23, 2025 | 4.84 | 5.10 | 4.80 | 4.82 | 4.82 | -1.63% | 115,165 |
| Apr 22, 2025 | 4.99 | 5.02 | 4.71 | 4.90 | 4.90 | -1.61% | 21,714 |
| Apr 21, 2025 | 4.90 | 5.24 | 4.88 | 4.98 | 4.98 | 2.26% | 75,016 |
| Apr 17, 2025 | 4.83 | 5.00 | 4.70 | 4.87 | 4.87 | 0.93% | 33,696 |
| Apr 16, 2025 | 5.05 | 5.10 | 4.60 | 4.83 | 4.83 | -4.46% | 68,678 |
| Apr 15, 2025 | 5.12 | 5.25 | 4.87 | 5.05 | 5.05 | - | 52,386 |
| Apr 14, 2025 | 5.16 | 5.49 | 4.97 | 5.05 | 5.05 | 3.91% | 146,301 |
| Apr 11, 2025 | 4.86 | 4.99 | 4.73 | 4.86 | 4.86 | 2.75% | 106,718 |
| Apr 10, 2025 | 4.70 | 4.90 | 4.65 | 4.73 | 4.73 | 1.72% | 66,194 |
| Apr 9, 2025 | 4.57 | 4.74 | 4.57 | 4.65 | 4.65 | 1.75% | 114,924 |
| Apr 8, 2025 | 3.74 | 4.78 | 3.74 | 4.57 | 4.57 | 28.01% | 152,295 |
| Apr 7, 2025 | 4.03 | 4.47 | 3.55 | 3.57 | 3.57 | -15.80% | 153,142 |
| Apr 4, 2025 | 4.32 | 4.48 | 3.85 | 4.24 | 4.24 | -4.93% | 161,651 |
| Apr 3, 2025 | 4.49 | 4.70 | 3.62 | 4.46 | 4.46 | -2.41% | 70,472 |
| Apr 2, 2025 | 4.50 | 4.76 | 4.49 | 4.57 | 4.57 | - | 19,646 |
| Apr 1, 2025 | 4.56 | 4.67 | 4.30 | 4.57 | 4.57 | 0.88% | 51,329 |
| Mar 31, 2025 | 4.73 | 4.80 | 4.37 | 4.53 | 4.53 | 3.90% | 69,205 |
| Mar 28, 2025 | 4.40 | 4.50 | 4.35 | 4.36 | 4.36 | 0.23% | 37,553 |
| Mar 27, 2025 | 4.15 | 4.36 | 4.14 | 4.35 | 4.35 | 8.07% | 56,071 |
| Mar 26, 2025 | 3.83 | 4.10 | 3.78 | 4.03 | 4.03 | 7.91% | 23,895 |
| Mar 25, 2025 | 3.62 | 3.88 | 3.55 | 3.73 | 3.73 | 2.64% | 26,741 |
| Mar 24, 2025 | 3.55 | 3.68 | 3.37 | 3.63 | 3.63 | 3.53% | 16,199 |
| Mar 21, 2025 | 3.52 | 3.58 | 3.45 | 3.51 | 3.51 | 0.86% | 36,276 |
| Mar 20, 2025 | 3.27 | 3.54 | 3.27 | 3.48 | 3.48 | 4.82% | 36,236 |
| Mar 19, 2025 | 3.57 | 3.58 | 3.32 | 3.32 | 3.32 | -6.48% | 26,914 |
| Mar 18, 2025 | 3.51 | 3.55 | 3.39 | 3.55 | 3.55 | 0.28% | 9,487 |
| Mar 17, 2025 | 3.42 | 3.72 | 3.40 | 3.54 | 3.54 | 5.36% | 6,414 |
| Mar 14, 2025 | 3.56 | 3.60 | 3.24 | 3.36 | 3.36 | -5.62% | 98,600 |