Vasta Platform Limited (VSTA)
NASDAQ: VSTA · Real-Time Price · USD
4.923
-0.037 (-0.75%)
Oct 15, 2025, 4:00 PM EDT - Market closed
Vasta Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 4.91 | 4.96 | 4.91 | 4.92 | 4.92 | -0.75% | 19,014 |
| Oct 14, 2025 | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | - | 25,208 |
| Oct 13, 2025 | 4.87 | 4.97 | 4.82 | 4.96 | 4.96 | 0.81% | 29,101 |
| Oct 10, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 13,407 |
| Oct 9, 2025 | 4.95 | 4.98 | 4.81 | 4.94 | 4.94 | -0.40% | 166,492 |
| Oct 8, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | 0.81% | 6,267 |
| Oct 7, 2025 | 4.97 | 4.98 | 4.91 | 4.92 | 4.92 | -0.61% | 40,885 |
| Oct 6, 2025 | 4.96 | 4.97 | 4.93 | 4.95 | 4.95 | 0.20% | 7,625 |
| Oct 3, 2025 | 4.93 | 4.98 | 4.92 | 4.94 | 4.94 | - | 35,098 |
| Oct 2, 2025 | 4.96 | 4.96 | 4.89 | 4.94 | 4.94 | -0.40% | 19,529 |
| Oct 1, 2025 | 4.99 | 4.99 | 4.92 | 4.96 | 4.96 | -0.20% | 8,613 |
| Sep 30, 2025 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | -0.40% | 24,007 |
| Sep 29, 2025 | 4.96 | 5.00 | 4.92 | 4.99 | 4.99 | 0.81% | 125,672 |
| Sep 26, 2025 | 4.89 | 4.99 | 4.89 | 4.95 | 4.95 | 0.81% | 44,964 |
| Sep 25, 2025 | 4.97 | 4.97 | 4.86 | 4.91 | 4.91 | -1.41% | 99,234 |
| Sep 24, 2025 | 4.95 | 5.00 | 4.93 | 4.98 | 4.98 | 1.22% | 237,267 |
| Sep 23, 2025 | 4.92 | 4.95 | 4.88 | 4.92 | 4.92 | - | 48,425 |
| Sep 22, 2025 | 4.84 | 4.95 | 4.84 | 4.92 | 4.92 | -0.20% | 27,209 |
| Sep 19, 2025 | 4.95 | 4.95 | 4.60 | 4.93 | 4.93 | -0.40% | 115,769 |
| Sep 18, 2025 | 4.95 | 4.97 | 4.93 | 4.95 | 4.95 | -0.10% | 53,487 |
| Sep 17, 2025 | 4.98 | 5.00 | 4.91 | 4.96 | 4.96 | 0.10% | 85,718 |
| 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 |