Vasta Platform Limited (VSTA) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +0.0%
- 3M
- +0.0%
- YTD
- -0.5%
- 1Y
- +15.6%
- 3Y
- +10.6%
- 5Y
- -11.2%
Loading 10-year price history...
VSTA Historical Performance
VSTA Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -23.1%
- 2021 annual price return
- -69.7%
- 2022 annual price return
- -4.1%
- 2023 annual price return
- +14.4%
- 2024 annual price return
- -55.6%
- 2025 annual price return
- +120.0%
- 2026 annual price return
- -0.5%
VSTA Stock Price Trajectory (2020–2026)
As of June 24, 2026, Vasta Platform Limited (VSTA) trades at $4.90, representing a +15.6% return over the past year. The stock has delivered a -44.7% total return over five years (-11.2% 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 6% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PRDO (-1.0% 1Y), STRA (-11.4% 1Y), and LRN (-43.6% 1Y), VSTA has underperformed the peer group average. Compare VSTA vs PRDO →
VSTA Historical Price Data · from 2020
Rows 1–50 of 1,391| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 0.00% |
| 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% |
| 2025-12-30 | 4.93 | 4.97 | 4.93 | 4.97 | 2K | -0.20% |
| 2025-12-29 | 4.96 | 4.99 | 4.94 | 4.98 | 2K | +0.81% |
| 2025-12-26 | 4.96 | 4.97 | 4.94 | 4.94 | 3K | -0.60% |
| 2025-12-24 | 5.00 | 5.00 | 4.92 | 4.97 | 8K | +0.40% |
| 2025-12-23 | 4.95 | 4.95 | 4.95 | 4.95 | 400 | -0.18% |
| 2025-12-22 | 4.99 | 4.99 | 4.91 | 4.96 | 2K | -0.42% |
| 2025-12-19 | 4.99 | 4.99 | 4.95 | 4.98 | 3K | +0.40% |
| 2025-12-18 | 4.92 | 4.96 | 4.90 | 4.96 | 5K | +1.22% |
| 2025-12-17 | 4.94 | 4.96 | 4.90 | 4.90 | 2K | -0.61% |
| 2025-12-16 | 4.96 | 4.99 | 4.90 | 4.93 | 7K | -1.20% |
| 2025-12-15 | 4.96 | 4.99 | 4.90 | 4.99 | 10K | +0.60% |
| 2025-12-12 | 4.94 | 4.97 | 4.92 | 4.96 | 3K | +1.14% |
| 2025-12-11 | 5.00 | 5.00 | 4.55 | 4.90 | 14K | -1.72% |
| 2025-12-10 | 4.98 | 5.00 | 4.72 | 4.99 | 23K | +1.36% |
| 2025-12-09 | 4.97 | 4.98 | 4.92 | 4.92 | 3K | -0.95% |
| 2025-12-08 | 4.92 | 4.98 | 4.92 | 4.97 | 4K | +1.02% |
| 2025-12-05 | 4.95 | 4.95 | 4.92 | 4.92 | 24K | -1.01% |
| 2025-12-04 | 4.92 | 4.97 | 4.92 | 4.97 | 2K | +1.02% |
| 2025-12-03 | 4.94 | 4.96 | 4.92 | 4.92 | 19K | -0.20% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VSTA — Frequently Asked Questions
Quick answers to the most common questions about buying VSTA stock.
How has VSTA stock performed recently?
VSTA returned +15.6% over the past year, beating its 5-year annualized CAGR of -11.2%. 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 +15.6% 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.