IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.35	35.03	33.32	34.91	-	5.18%	342,594
Mar 6, 2026	32.32	33.27	31.90	33.19	33.19	0.48%	687,813
Mar 5, 2026	34.13	34.19	32.88	33.03	33.03	-4.76%	664,632
Mar 4, 2026	34.58	35.02	34.06	34.68	34.68	1.08%	760,107
Mar 3, 2026	35.30	35.68	33.86	34.31	34.31	3.84%	1,960,379
Mar 2, 2026	31.81	33.59	31.19	33.04	33.04	2.61%	849,735
Feb 27, 2026	31.65	32.36	31.63	32.20	32.20	0.94%	753,037
Feb 26, 2026	31.67	32.20	31.00	31.90	31.90	0.73%	788,771
Feb 25, 2026	32.21	32.95	31.58	31.67	31.67	-1.25%	810,260
Feb 24, 2026	32.09	32.88	31.55	32.07	32.07	-0.12%	730,115
Feb 23, 2026	32.04	33.31	31.45	32.11	32.11	0.41%	749,822
Feb 20, 2026	32.90	32.93	31.58	31.98	31.98	-2.80%	805,401
Feb 19, 2026	31.06	33.03	30.81	32.90	32.90	6.40%	1,118,549
Feb 18, 2026	30.55	31.23	30.53	30.92	30.92	0.52%	850,928
Feb 17, 2026	29.94	31.28	29.47	30.76	30.76	1.62%	780,023
Feb 13, 2026	31.14	31.52	29.53	30.27	30.27	-3.97%	1,194,500
Feb 12, 2026	32.05	32.18	30.74	31.52	31.52	-1.19%	635,061
Feb 11, 2026	33.39	33.55	31.12	31.90	31.90	-4.06%	1,007,400
Feb 10, 2026	32.39	33.63	31.90	33.25	33.25	2.66%	1,025,109
Feb 9, 2026	32.16	32.64	31.81	32.39	32.39	0.68%	629,918
Feb 6, 2026	32.68	33.00	31.86	32.17	32.17	1.26%	984,808
Feb 5, 2026	32.95	33.96	31.54	31.77	31.77	-4.54%	643,335
Feb 4, 2026	34.59	34.59	32.88	33.28	33.28	-2.78%	810,594
Feb 3, 2026	34.06	34.66	33.62	34.23	34.23	0.50%	638,986
Feb 2, 2026	32.19	34.42	32.19	34.06	34.06	5.81%	878,799
Jan 30, 2026	32.95	32.99	31.62	32.19	32.19	-2.42%	823,500
Jan 29, 2026	33.39	34.02	32.51	32.99	32.99	-1.96%	846,119
Jan 28, 2026	34.65	35.00	33.53	33.65	33.65	-3.14%	1,018,464
Jan 27, 2026	34.54	35.38	34.50	34.74	34.74	0.78%	570,727
Jan 26, 2026	34.50	34.98	34.01	34.47	34.47	-0.95%	1,022,454
Jan 23, 2026	35.83	36.23	34.29	34.80	34.80	-3.87%	973,169
Jan 22, 2026	36.33	36.71	35.60	36.20	36.20	0.53%	764,143
Jan 21, 2026	36.01	36.33	35.57	36.01	36.01	0.73%	755,127
Jan 20, 2026	34.90	36.37	34.67	35.75	35.75	-0.25%	549,242
Jan 16, 2026	36.39	36.88	35.58	35.84	35.84	-0.61%	820,595
Jan 15, 2026	36.97	37.21	35.50	36.06	36.06	-2.62%	832,257
Jan 14, 2026	34.82	37.81	34.75	37.03	37.03	5.53%	1,546,602
Jan 13, 2026	36.56	36.56	34.82	35.09	35.09	-4.75%	759,685
Jan 12, 2026	37.65	37.65	35.85	36.84	36.84	-1.44%	654,134
Jan 9, 2026	36.84	38.03	36.63	37.38	37.38	2.61%	1,271,429
Jan 8, 2026	37.57	37.57	35.94	36.43	36.43	-3.78%	867,179
Jan 7, 2026	36.58	39.28	36.45	37.86	37.86	4.27%	1,377,454
Jan 6, 2026	34.85	36.89	34.73	36.31	36.31	3.92%	1,502,029
Jan 5, 2026	33.70	35.03	32.59	34.94	34.94	3.22%	1,143,638
Jan 2, 2026	34.46	34.63	33.31	33.85	33.85	-2.08%	594,174
Dec 31, 2025	34.36	34.90	34.29	34.57	34.57	0.17%	610,534
Dec 30, 2025	34.79	35.28	34.04	34.51	34.51	-0.95%	682,579
Dec 29, 2025	35.11	35.22	34.51	34.84	34.84	-1.02%	514,565
Dec 26, 2025	35.76	35.76	34.97	35.20	35.20	-1.35%	449,452
Dec 24, 2025	35.62	35.92	35.19	35.68	35.68	0.76%	355,131
Dec 23, 2025	35.56	36.00	35.13	35.41	35.41	-0.25%	781,310
Dec 22, 2025	33.69	35.78	33.60	35.50	35.50	5.81%	765,374
Dec 19, 2025	33.48	34.52	33.20	33.55	33.55	0.87%	2,869,097
Dec 18, 2025	33.87	34.33	33.11	33.26	33.26	-1.39%	928,832
Dec 17, 2025	33.70	34.16	33.42	33.73	33.73	-0.24%	987,571
Dec 16, 2025	33.49	34.08	33.27	33.81	33.81	1.32%	726,978
Dec 15, 2025	34.02	34.45	33.10	33.37	33.37	-1.91%	944,080
Dec 12, 2025	33.77	34.25	33.12	34.02	34.02	1.37%	845,839
Dec 11, 2025	33.98	34.46	33.33	33.56	33.56	-0.24%	585,633
Dec 10, 2025	34.15	34.98	33.12	33.64	33.64	-1.29%	987,556
Dec 9, 2025	34.99	35.57	33.95	34.08	34.08	-3.57%	1,028,808
Dec 8, 2025	35.70	37.08	35.31	35.34	35.34	-1.48%	1,472,329
Dec 5, 2025	36.00	36.44	35.39	35.87	35.87	-0.39%	712,349
Dec 4, 2025	34.32	36.61	34.00	36.01	36.01	4.86%	1,474,634
Dec 3, 2025	33.75	34.76	33.14	34.34	34.34	1.93%	1,520,599
Dec 2, 2025	34.62	34.72	33.42	33.69	33.69	-1.81%	546,937
Dec 1, 2025	35.39	35.62	34.07	34.31	34.31	-3.68%	607,662
Nov 28, 2025	36.12	36.18	35.21	35.62	35.62	-0.72%	617,398
Nov 26, 2025	35.48	36.55	35.21	35.88	35.88	1.10%	1,107,132
Nov 25, 2025	34.65	36.00	34.50	35.49	35.49	2.37%	1,070,400
Nov 24, 2025	34.54	35.12	34.31	34.67	34.67	2.00%	674,785
Nov 21, 2025	33.22	34.44	32.50	33.99	33.99	2.50%	587,586
Nov 20, 2025	33.79	34.66	33.01	33.16	33.16	0.09%	1,001,280
Nov 19, 2025	33.20	34.03	32.97	33.13	33.13	-1.72%	925,243
Nov 18, 2025	33.25	34.20	32.96	33.71	33.71	1.11%	735,220
Nov 17, 2025	31.99	34.61	31.70	33.34	33.34	3.73%	968,716
Nov 14, 2025	31.47	33.16	31.15	32.14	32.14	1.01%	1,059,766
Nov 13, 2025	31.57	32.46	31.45	31.82	31.82	-0.41%	961,476
Nov 12, 2025	31.98	32.69	31.43	31.95	31.95	-0.19%	883,375
Nov 11, 2025	30.86	32.24	30.26	32.01	32.01	3.63%	1,027,594
Nov 10, 2025	30.94	31.56	30.37	30.89	30.89	2.15%	674,700
Nov 7, 2025	29.44	30.45	28.84	30.24	30.24	1.31%	926,822
Nov 6, 2025	29.19	30.04	29.06	29.85	29.85	0.64%	1,006,277
Nov 5, 2025	30.62	30.85	28.99	29.66	29.66	-2.69%	929,342
Nov 4, 2025	30.78	31.30	29.77	30.48	30.48	-2.81%	1,054,836
Nov 3, 2025	31.76	32.02	30.57	31.36	31.36	-1.57%	1,030,869
Oct 31, 2025	31.54	32.14	30.94	31.86	31.86	0.82%	1,033,652
Oct 30, 2025	31.75	32.79	31.59	31.60	31.60	-1.80%	690,227
Oct 29, 2025	33.12	33.16	31.85	32.18	32.18	-3.04%	897,256
Oct 28, 2025	32.58	33.64	32.39	33.19	33.19	2.53%	1,387,957
Oct 27, 2025	29.50	32.45	29.07	32.37	32.37	10.93%	2,058,502
Oct 24, 2025	28.69	29.52	28.38	29.18	29.18	2.67%	864,193
Oct 23, 2025	28.88	29.02	28.17	28.42	28.42	-0.77%	774,346
Oct 22, 2025	29.00	29.53	28.50	28.64	28.64	-1.92%	1,136,942
Oct 21, 2025	30.52	30.52	29.00	29.20	29.20	-4.29%	1,506,741
Oct 20, 2025	29.64	31.00	29.32	30.51	30.51	4.27%	1,738,137
Oct 17, 2025	27.31	31.07	26.89	29.26	29.26	5.67%	3,596,930
Oct 16, 2025	28.78	29.43	27.29	27.69	27.69	-2.43%	1,009,924
Oct 15, 2025	27.16	29.18	27.07	28.38	28.38	4.84%	1,633,894
Oct 14, 2025	26.44	27.81	26.44	27.07	27.07	1.12%	1,353,711