Vasta Platform Limited (VSTA)
NASDAQ: VSTA · Real-Time Price · USD
4.960
+0.005 (0.10%)
Sep 18, 2025, 10:23 AM EDT - Market open
Vasta Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.98 | 5.00 | 4.91 | 4.96 | 4.96 | 0.10% | 85,698 |
| Sep 16, 2025 | 4.93 | 4.95 | 4.89 | 4.95 | 4.95 | 2.06% | 56,548 |
| Sep 15, 2025 | 4.59 | 4.89 | 4.54 | 4.85 | 4.85 | 7.06% | 46,367 |
| Sep 12, 2025 | 4.78 | 4.78 | 4.35 | 4.53 | 4.53 | - | 17,211 |
| Sep 11, 2025 | 4.58 | 4.58 | 4.42 | 4.53 | 4.53 | -1.31% | 25,794 |
| Sep 10, 2025 | 4.58 | 4.60 | 4.49 | 4.59 | 4.59 | 0.22% | 17,163 |
| Sep 9, 2025 | 4.49 | 4.60 | 4.44 | 4.58 | 4.58 | 0.44% | 37,775 |
| Sep 8, 2025 | 4.67 | 4.67 | 4.52 | 4.56 | 4.56 | 0.44% | 13,022 |
| Sep 5, 2025 | 4.68 | 4.68 | 4.50 | 4.54 | 4.54 | -1.30% | 41,611 |
| Sep 4, 2025 | 4.56 | 4.67 | 4.50 | 4.60 | 4.60 | 5.02% | 43,645 |
| Sep 3, 2025 | 4.47 | 4.70 | 4.16 | 4.38 | 4.38 | 1.39% | 126,575 |
| Sep 2, 2025 | 4.20 | 4.53 | 4.20 | 4.32 | 4.32 | 0.93% | 16,364 |
| Aug 29, 2025 | 4.27 | 4.33 | 4.15 | 4.28 | 4.28 | 0.23% | 44,715 |
| Aug 28, 2025 | 4.16 | 4.31 | 4.16 | 4.27 | 4.27 | 0.47% | 39,267 |
| Aug 27, 2025 | 3.78 | 4.38 | 3.78 | 4.25 | 4.25 | 1.55% | 5,615 |
| Aug 26, 2025 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -0.36% | 8,764 |
| Aug 25, 2025 | 4.16 | 4.21 | 4.16 | 4.20 | 4.20 | -0.36% | 4,213 |
| Aug 22, 2025 | 4.20 | 4.23 | 4.09 | 4.22 | 4.22 | 0.48% | 13,953 |
| Aug 21, 2025 | 4.26 | 4.29 | 4.17 | 4.20 | 4.20 | -1.29% | 5,479 |
| Aug 20, 2025 | 4.20 | 4.29 | 4.13 | 4.25 | 4.25 | 0.12% | 10,833 |
| Aug 19, 2025 | 4.22 | 4.30 | 4.17 | 4.25 | 4.25 | -0.54% | 5,504 |
| Aug 18, 2025 | 4.27 | 4.33 | 4.17 | 4.27 | 4.27 | 1.62% | 10,912 |
| Aug 15, 2025 | 4.15 | 4.27 | 4.12 | 4.20 | 4.20 | -0.71% | 14,991 |
| Aug 14, 2025 | 4.25 | 4.27 | 4.20 | 4.23 | 4.23 | -1.63% | 14,674 |
| Aug 13, 2025 | 4.31 | 4.32 | 3.99 | 4.30 | 4.30 | 0.47% | 38,538 |
| Aug 12, 2025 | 4.19 | 4.29 | 4.13 | 4.28 | 4.28 | 1.18% | 11,189 |
| Aug 11, 2025 | 4.28 | 4.29 | 3.89 | 4.23 | 4.23 | -0.70% | 5,786 |
| Aug 8, 2025 | 4.23 | 4.30 | 4.16 | 4.26 | 4.26 | 0.71% | 3,793 |
| Aug 7, 2025 | 4.29 | 4.30 | 4.10 | 4.23 | 4.23 | -0.70% | 13,413 |
| Aug 6, 2025 | 4.25 | 4.27 | 4.20 | 4.26 | 4.26 | 0.24% | 6,345 |
| Aug 5, 2025 | 4.18 | 4.30 | 4.18 | 4.25 | 4.25 | 0.71% | 4,375 |
| Aug 4, 2025 | 4.25 | 4.30 | 4.16 | 4.22 | 4.22 | -0.24% | 19,529 |
| Aug 1, 2025 | 4.17 | 4.23 | 4.16 | 4.23 | 4.23 | 2.42% | 2,179 |
| Jul 31, 2025 | 4.17 | 4.20 | 4.07 | 4.13 | 4.13 | -0.48% | 19,274 |
| Jul 30, 2025 | 4.03 | 4.19 | 4.03 | 4.15 | 4.15 | 0.73% | 4,249 |
| Jul 29, 2025 | 3.96 | 4.13 | 3.91 | 4.12 | 4.12 | 2.23% | 17,122 |
| Jul 28, 2025 | 4.18 | 4.22 | 4.01 | 4.03 | 4.03 | -2.70% | 22,795 |
| Jul 25, 2025 | 4.01 | 4.15 | 4.01 | 4.14 | 4.14 | 1.02% | 4,066 |
| Jul 24, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | - | 5,323 |
| Jul 23, 2025 | 4.12 | 4.14 | 4.05 | 4.10 | 4.10 | 0.99% | 25,346 |
| Jul 22, 2025 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | -1.46% | 12,259 |
| Jul 21, 2025 | 4.07 | 4.15 | 4.02 | 4.12 | 4.12 | -0.12% | 6,297 |
| Jul 18, 2025 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -0.84% | 12,870 |
| Jul 17, 2025 | 4.14 | 4.20 | 3.92 | 4.16 | 4.16 | 0.48% | 3,709 |
| Jul 16, 2025 | 4.05 | 4.16 | 3.98 | 4.14 | 4.14 | -1.19% | 16,993 |
| Jul 15, 2025 | 4.06 | 4.19 | 4.01 | 4.19 | 4.19 | 3.20% | 5,264 |
| Jul 14, 2025 | 4.05 | 4.09 | 3.90 | 4.06 | 4.06 | 0.25% | 7,130 |
| Jul 11, 2025 | 4.03 | 4.14 | 4.00 | 4.05 | 4.05 | -0.25% | 4,813 |
| Jul 10, 2025 | 4.07 | 4.16 | 4.01 | 4.06 | 4.06 | -1.10% | 6,176 |
| Jul 9, 2025 | 4.12 | 4.20 | 4.01 | 4.11 | 4.11 | -0.85% | 24,426 |