Vasta Platform Limited (VSTA) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
VSTA Historical Performance
Short-Term Returns
VSTA Stock Price Trajectory (2020–2026)
As of May 8, 2026, Vasta Platform Limited (VSTA) trades at $4.90, representing a +13.7% return over the past year. The stock has delivered a -45.7% total return over five years (-11.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $22.35 on July 31, 2020. From this peak, VSTA has corrected -78.1%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PRDO (+13.5% 1Y), STRA (-10.5% 1Y), and LRN (-42.3% 1Y), VSTA has underperformed the peer group average. Compare VSTA vs PRDO →
VSTA Historical Price Data (2025–2026)
Showing 30 of 1,390 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-11 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 0.00% |
| 2026-02-10 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 0.00% |
| 2026-02-09 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 0.00% |
| 2026-02-06 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 0.00% |
| 2026-02-05 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 0.00% |
| 2026-02-04 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 0.00% |
| 2026-02-03 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 0.00% |
| 2026-02-02 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 0.00% |
| 2026-01-30 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 0.00% |
| 2026-01-29 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 0.00% |
| 2026-01-28 | 4.98 | 5.05 | 4.71 | 4.90 | 46K | -1.61% |
| 2026-01-27 | 4.98 | 4.98 | 4.93 | 4.98 | 2K | -0.40% |
| 2026-01-26 | 5.00 | 5.00 | 4.78 | 5.00 | 16K | +8.70% |
| 2026-01-24 | 5.01 | 5.01 | 4.60 | 4.60 | 8K | 0.00% |
| 2026-01-23 | 5.01 | 5.03 | 4.60 | 4.60 | 13K | -7.07% |
| 2026-01-22 | 4.95 | 4.95 | 4.86 | 4.95 | 6K | +1.23% |
| 2026-01-21 | 4.87 | 4.95 | 4.87 | 4.89 | 2K | -1.01% |
| 2026-01-20 | 5.00 | 5.00 | 4.84 | 4.94 | 3K | -0.60% |
| 2026-01-16 | 4.83 | 4.97 | 4.83 | 4.97 | 2K | +0.20% |
| 2026-01-15 | 5.00 | 5.00 | 4.90 | 4.96 | 4K | -0.20% |
| 2026-01-14 | 4.84 | 4.99 | 4.84 | 4.97 | 5K | +0.40% |
| 2026-01-13 | 4.95 | 5.02 | 4.95 | 4.95 | 5K | 0.00% |
| 2026-01-12 | 4.92 | 4.97 | 4.27 | 4.95 | 78K | -1.39% |
| 2026-01-09 | 4.81 | 5.02 | 4.75 | 5.02 | 16K | +4.37% |
| 2026-01-08 | 4.83 | 4.87 | 4.81 | 4.81 | 2K | -3.02% |
| 2026-01-07 | 4.96 | 5.11 | 4.91 | 4.96 | 2K | -1.00% |
| 2026-01-06 | 4.98 | 5.16 | 4.89 | 5.01 | 10K | +0.60% |
| 2026-01-05 | 4.89 | 4.99 | 4.89 | 4.98 | 3K | +1.12% |
| 2026-01-02 | 4.88 | 4.92 | 4.83 | 4.92 | 2K | -0.51% |
| 2025-12-31 | 4.93 | 4.96 | 4.83 | 4.95 | 9K | -0.40% |
See VSTA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VSTA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VSTA vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonVSTA — Frequently Asked Questions
Quick answers to the most common questions about buying VSTA stock.
How has VSTA stock performed recently?
VSTA returned +13.7% over the past year, beating its 5-year annualized CAGR of -11.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VSTA's all-time high price?
Vasta Platform Limited reached $22.35 on 2020-07-31. The 52-week high is $5.16. Current 1-year return of +13.7% places the stock closer to historical peaks.
Where can I download VSTA historical price data?
This page provides VSTA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.