Vasta Platform Limited
VSTANASDAQConsumer Defensive
$4.90
$-0.08(-1.61%)
Market Cap$394001915
P/E Ratio—
52W High$5.488
52W Low$2.55
Vasta Platform Limited (VSTA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
vsta · EOD price history · split-adj. · FMP · as of Feb 11, 2026
5-Year High5Y
$9.19
Jun 10, 2021
-46.7% from here
5-Year Low5Y
$1.60
Dec 17, 2024
+206.3% from low
IPO Priceadj.
$18.85
Jul 31, 2020
-74.0% since IPO
1 Year Ago
$4.15
Jun 9, 2025
+18.1% in 1Y
5 Years Ago
$8.94
Jun 8, 2021
-45.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VSTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 10, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 9, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 6, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 5, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 4, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 3, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 2, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Jan 30, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Jan 29, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Jan 28, 2026 | $4.98 | $5.05 | $4.71 | $4.90 | $4.90 | 46K | -1.61% |
| Jan 27, 2026 | $4.98 | $4.98 | $4.93 | $4.98 | $4.98 | 2K | +0.00% |
| Jan 26, 2026 | $5.00 | $5.00 | $4.78 | $5.00 | $5.00 | 16K | +0.00% |
| Jan 23, 2026 | $5.01 | $5.03 | $4.60 | $4.60 | $4.60 | 13K | -8.18% |
| Jan 22, 2026 | $4.95 | $4.95 | $4.86 | $4.95 | $4.95 | 6K | +0.00% |
| Jan 21, 2026 | $4.87 | $4.95 | $4.87 | $4.89 | $4.89 | 2K | +0.41% |
| Jan 20, 2026 | $5.00 | $5.00 | $4.84 | $4.94 | $4.94 | 3K | -1.20% |
| Jan 16, 2026 | $4.83 | $4.97 | $4.83 | $4.97 | $4.97 | 2K | +2.90% |
| Jan 15, 2026 | $5.00 | $5.00 | $4.90 | $4.96 | $4.96 | 4K | -0.80% |
| Jan 14, 2026 | $4.85 | $4.99 | $4.85 | $4.97 | $4.97 | 5K | +2.47% |
Showing 1–20 of 1,174 records
Annual Stock Price Performance · VSTA
Jan 1 → Dec 31 · 6 years2026+0.4%$4.88 → $4.90
+0.4%
2025+147.5%$2.00 → $4.95
+147.5%
2024-54.4%$4.39 → $2.00
-54.4%
2023+14.1%$3.91 → $4.46
+14.1%
2022-5.0%$4.21 → $4.00
-5.0%
2021-52.9%$8.99 → $4.23
-52.9%
Best Year2025 · +147.5%
Worst Year2024 · -54.4%
Positive Years3 / 6
Avg Annual Return+8.3%
6Y Total Return-45.5%
6Y CAGR~-9.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in VSTA?
If you invested $1,000 in VSTA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$260
Total Return-74.0%
CAGR~-20.1% / yr
Profit$-740
Based on Jul 31, 2020 · $18.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Vasta Platform Limited (VSTA) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $4.90. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
VSTA price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
VSTA historical stock pricesFMP EOD datasplit-adjusted OHLCV