Skip to main content
IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
35.87
-0.14 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
34.01
-1.86 (-5.19%)
After-hours: Dec 5, 2025, 7:59 PM EST

IDEAYA Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202536.0036.4435.3935.8735.87-0.39%706,298
Dec 4, 202534.3236.6134.0036.0136.014.86%1,474,586
Dec 3, 202533.7534.7633.1434.3434.341.93%1,520,599
Dec 2, 202534.6234.7233.4233.6933.69-1.81%546,832
Dec 1, 202535.3935.6234.0734.3134.31-3.68%607,662
Nov 28, 202536.1236.1835.2135.6235.62-0.72%617,357
Nov 26, 202535.4836.5535.2135.8835.881.10%1,107,062
Nov 25, 202534.6536.0034.5035.4935.492.37%1,070,261
Nov 24, 202534.5435.1234.3134.6734.672.00%673,462
Nov 21, 202533.2234.4432.5033.9933.992.50%587,433
Nov 20, 202533.7934.6633.0133.1633.160.09%1,001,254
Nov 19, 202533.2034.0332.9733.1333.13-1.72%925,243
Nov 18, 202533.2534.2032.9633.7133.711.11%735,220
Nov 17, 202531.9934.6131.7033.3433.343.73%968,716
Nov 14, 202531.4733.1631.1532.1432.141.01%1,059,766
Nov 13, 202531.5732.4631.4531.8231.82-0.41%961,476
Nov 12, 202531.9832.6931.4331.9531.95-0.19%883,375
Nov 11, 202530.8632.2430.2632.0132.013.63%1,027,594
Nov 10, 202530.9431.5630.3730.8930.892.15%674,700
Nov 7, 202529.4430.4528.8430.2430.241.31%926,822
Nov 6, 202529.1930.0429.0629.8529.850.64%1,006,277
Nov 5, 202530.6230.8528.9929.6629.66-2.69%929,342
Nov 4, 202530.7831.3029.7730.4830.48-2.81%1,054,836
Nov 3, 202531.7632.0230.5731.3631.36-1.57%1,030,869
Oct 31, 202531.5432.1430.9431.8631.860.82%1,033,652
Oct 30, 202531.7532.7931.5931.6031.60-1.80%690,227
Oct 29, 202533.1233.1631.8532.1832.18-3.04%897,256
Oct 28, 202532.5833.6432.3933.1933.192.53%1,387,957
Oct 27, 202529.5032.4529.0732.3732.3710.93%2,058,502
Oct 24, 202528.6929.5228.3829.1829.182.67%864,193
Oct 23, 202528.8829.0228.1728.4228.42-0.77%774,346
Oct 22, 202529.0029.5328.5028.6428.64-1.92%1,136,942
Oct 21, 202530.5230.5229.0029.2029.20-4.29%1,506,741
Oct 20, 202529.6431.0029.3230.5130.514.27%1,738,137
Oct 17, 202527.3131.0726.8929.2629.265.67%3,596,930
Oct 16, 202528.7829.4327.2927.6927.69-2.43%1,009,924
Oct 15, 202527.1629.1827.0728.3828.384.84%1,633,894
Oct 14, 202526.4427.8126.4427.0727.071.12%1,353,711
Oct 13, 202526.4827.3226.2026.7726.772.02%1,045,966
Oct 10, 202526.8926.9626.0526.2426.24-2.05%1,310,754
Oct 9, 202526.7627.3026.6126.7926.79-0.19%1,480,820
Oct 8, 202527.2127.5926.7926.8426.84-0.30%1,100,461
Oct 7, 202527.6527.6526.7726.9226.92-2.07%682,357
Oct 6, 202527.7128.3926.8427.4927.49-0.54%668,208
Oct 3, 202527.2528.4127.2427.6427.641.62%1,310,747
Oct 2, 202527.3827.8326.8827.2027.20-0.58%1,409,955
Oct 1, 202527.1928.0027.0927.3627.360.55%814,327
Sep 30, 202527.1628.0127.0027.2127.210.07%1,213,349
Sep 29, 202526.9827.5226.7027.1927.191.34%1,333,409
Sep 26, 202526.0027.2825.5426.8326.834.44%1,849,085
Sep 25, 202525.7525.9725.3625.6925.690.08%1,674,938
Sep 24, 202525.9126.5725.6125.6725.67-1.00%1,440,258
Sep 23, 202525.7326.0325.5025.9325.930.04%959,741
Sep 22, 202525.8726.6025.5625.9225.920.70%1,376,153
Sep 19, 202526.2226.2225.2725.7425.74-1.83%1,973,349
Sep 18, 202525.1426.4324.9526.2226.227.28%996,086
Sep 17, 202524.6925.1824.2824.4424.44-1.13%682,793
Sep 16, 202524.6225.0824.5124.7224.720.77%815,159
Sep 15, 202524.7024.9524.2424.5324.53-0.33%716,777
Sep 12, 202524.9425.4924.5924.6124.61-1.28%1,047,343
Sep 11, 202524.5925.3624.4724.9324.930.89%1,534,045
Sep 10, 202524.7125.3424.4524.7124.71-0.12%1,455,370
Sep 9, 202524.0625.0923.5324.7424.745.77%2,160,181
Sep 8, 202527.6927.6923.2323.3923.39-13.88%3,052,349
Sep 5, 202525.8827.1825.8827.1627.165.15%1,645,328
Sep 4, 202526.2126.9525.3025.8325.830.27%1,430,434
Sep 3, 202525.5026.8025.2925.7625.761.10%1,407,132
Sep 2, 202526.0026.0124.1825.4825.483.79%2,481,098
Aug 29, 202525.0025.1524.0424.5524.55-1.52%632,810
Aug 28, 202524.9925.3924.7424.9324.93-0.28%503,894
Aug 27, 202524.9025.2024.5725.0025.000.56%533,806
Aug 26, 202524.7125.1824.4624.8624.860.61%589,699
Aug 25, 202525.0825.3024.4224.7124.71-1.63%748,878
Aug 22, 202524.9025.6324.5825.1225.121.99%850,367
Aug 21, 202524.2324.6823.8324.6324.631.27%766,280
Aug 20, 202524.0524.4723.5724.3224.321.12%944,987
Aug 19, 202524.4524.6723.9224.0524.05-2.83%1,058,806
Aug 18, 202524.3525.1124.1824.7524.751.73%1,089,244
Aug 15, 202524.4124.6123.8224.3324.33-0.16%1,011,454
Aug 14, 202523.9724.6623.6224.3724.37-0.20%734,952
Aug 13, 202523.8924.7523.5124.4224.423.52%849,314
Aug 12, 202522.9923.6322.8223.5923.593.28%748,747
Aug 11, 202523.2023.2722.3822.8422.84-1.13%963,189
Aug 8, 202522.5223.1122.2223.1023.103.08%849,957
Aug 7, 202523.8024.0722.0922.4122.41-5.16%673,150
Aug 6, 202524.0024.0322.9323.6323.63-2.03%846,682
Aug 5, 202525.0625.8223.4024.1224.12-3.52%1,605,268
Aug 4, 202524.2425.0823.7625.0025.003.01%1,311,641
Aug 1, 202524.0524.8723.7324.2724.27-0.33%860,814
Jul 31, 202525.0825.6924.2224.3524.35-3.94%877,814
Jul 30, 202525.1126.1625.0225.3525.352.05%1,775,865
Jul 29, 202525.5025.5024.4624.8424.84-0.72%1,184,533
Jul 28, 202525.1826.1524.7625.0225.022.12%1,896,594
Jul 25, 202524.6724.8924.2324.5024.50-1.33%883,552
Jul 24, 202523.8325.5423.5824.8324.835.08%2,177,089
Jul 23, 202522.3723.9022.1823.6323.637.31%1,126,994
Jul 22, 202522.1522.3821.5022.0222.020.96%1,102,528
Jul 21, 202521.7922.3421.3321.8121.811.02%710,351
Jul 18, 202522.3722.5621.5621.5921.59-2.26%549,679
Jul 17, 202522.2022.8122.0922.0922.09-0.27%684,618