IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
35.08
+1.89 (5.69%)
At close: Mar 9, 2026, 4:00 PM EDT
35.08
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT
IDEAYA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.35 | 35.26 | 33.32 | 35.09 | - | 5.72% | 625,373 |
| 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 |