IDEAYA Biosciences, Inc. (IDYA)

NASDAQ: IDYA · Real-Time Price · USD

36.74

+0.45 (1.24%)

At close: Jun 26, 2026, 4:00 PM EDT

36.00

-0.74 (-2.01%)

After-hours: Jun 26, 2026, 6:30 PM EDT

IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.60	37.02	36.02	36.74	36.74	1.24%	3,434,746
Jun 25, 2026	36.07	38.21	36.00	36.29	36.29	0.03%	1,199,490
Jun 24, 2026	35.47	37.18	35.11	36.28	36.28	3.92%	2,256,024
Jun 23, 2026	34.00	35.62	33.81	34.91	34.91	1.99%	1,743,725
Jun 22, 2026	31.84	34.48	31.81	34.23	34.23	9.61%	1,670,892
Jun 18, 2026	31.85	32.34	30.65	31.23	31.23	-0.10%	2,018,517
Jun 17, 2026	30.78	31.70	30.46	31.26	31.26	2.26%	937,775
Jun 16, 2026	30.24	30.85	29.68	30.57	30.57	1.12%	1,168,602
Jun 15, 2026	29.44	30.78	29.36	30.23	30.23	4.31%	1,247,939
Jun 12, 2026	29.01	29.76	28.90	28.98	28.98	0.49%	617,365
Jun 11, 2026	27.79	29.54	27.37	28.84	28.84	4.49%	1,361,788
Jun 10, 2026	27.68	28.49	26.81	27.60	27.60	-1.67%	1,559,407
Jun 9, 2026	30.34	31.95	27.86	28.07	28.07	-10.83%	4,244,130
Jun 8, 2026	28.84	31.67	28.41	31.48	31.48	11.28%	2,580,752
Jun 5, 2026	29.22	29.60	28.19	28.29	28.29	-3.18%	710,928
Jun 4, 2026	28.83	29.59	28.83	29.22	29.22	2.89%	687,713
Jun 3, 2026	27.78	28.64	27.66	28.40	28.40	1.90%	1,067,257
Jun 2, 2026	28.58	28.84	27.78	27.87	27.87	-3.70%	948,130
Jun 1, 2026	29.38	29.78	28.39	28.94	28.94	-1.80%	873,015
May 29, 2026	29.34	29.83	29.14	29.47	29.47	0.44%	1,097,920
May 28, 2026	29.34	29.43	28.75	29.34	29.34	0.20%	584,584
May 27, 2026	29.44	29.97	29.25	29.28	29.28	-0.24%	577,200
May 26, 2026	29.15	29.50	28.58	29.35	29.35	0.86%	591,184
May 22, 2026	29.34	29.90	29.06	29.10	29.10	-1.49%	450,525
May 21, 2026	29.36	29.87	29.06	29.54	29.54	-0.37%	642,481
May 20, 2026	28.65	29.84	28.56	29.65	29.65	4.70%	739,104
May 19, 2026	28.32	29.38	27.82	28.32	28.32	-	793,200
May 18, 2026	28.45	29.19	27.79	28.32	28.32	0.39%	907,105
May 15, 2026	28.59	29.18	27.88	28.21	28.21	-2.18%	867,842
May 14, 2026	29.15	29.46	28.35	28.84	28.84	-0.21%	750,065
May 13, 2026	28.07	28.97	27.75	28.90	28.90	2.77%	978,503
May 12, 2026	28.26	28.44	27.66	28.12	28.12	-0.04%	726,865
May 11, 2026	28.50	29.50	28.00	28.13	28.13	-0.67%	1,085,121
May 8, 2026	28.20	28.64	28.01	28.32	28.32	0.28%	545,766
May 7, 2026	28.13	28.53	27.96	28.24	28.24	-1.74%	967,991
May 6, 2026	28.24	28.79	27.83	28.74	28.74	-0.21%	879,015
May 5, 2026	28.12	29.18	27.94	28.80	28.80	-0.35%	646,366
May 4, 2026	28.00	29.15	27.89	28.90	28.90	2.52%	990,648
May 1, 2026	29.02	29.40	28.16	28.19	28.19	-3.13%	896,480
Apr 30, 2026	28.48	29.18	28.25	29.10	29.10	3.74%	946,678
Apr 29, 2026	28.51	29.15	27.97	28.05	28.05	-3.41%	1,005,697
Apr 28, 2026	29.82	30.23	29.02	29.04	29.04	-1.49%	770,024
Apr 27, 2026	30.50	31.31	29.35	29.48	29.48	-4.07%	961,641
Apr 24, 2026	30.54	30.89	29.88	30.73	30.73	0.10%	649,204
Apr 23, 2026	31.38	31.76	30.09	30.70	30.70	-3.06%	1,311,326
Apr 22, 2026	31.83	32.22	31.23	31.67	31.67	-0.50%	983,825
Apr 21, 2026	33.50	33.56	31.26	31.83	31.83	-5.27%	1,392,093
Apr 20, 2026	33.72	34.04	33.09	33.60	33.60	-0.91%	843,919
Apr 17, 2026	32.96	34.67	32.63	33.91	33.91	4.31%	1,613,402
Apr 16, 2026	32.17	32.74	32.00	32.51	32.51	1.03%	1,248,346
Apr 15, 2026	32.57	32.84	31.00	32.18	32.18	-0.53%	2,158,380
Apr 14, 2026	33.37	33.69	30.71	32.35	32.35	-1.43%	3,809,355
Apr 13, 2026	34.92	38.10	31.20	32.82	32.82	7.61%	10,039,159
Apr 10, 2026	30.90	31.32	30.18	30.50	30.50	-1.61%	1,474,977
Apr 9, 2026	30.83	31.52	30.53	31.00	31.00	0.13%	1,416,267
Apr 8, 2026	31.96	32.30	30.22	30.96	30.96	0.16%	1,704,620
Apr 7, 2026	32.55	32.84	30.39	30.91	30.91	-4.42%	1,441,396
Apr 6, 2026	33.26	33.65	32.21	32.34	32.34	-1.22%	553,832
Apr 2, 2026	32.02	33.45	31.91	32.74	32.74	0.80%	694,227
Apr 1, 2026	33.50	34.47	32.41	32.48	32.48	-2.52%	814,541
Mar 31, 2026	32.06	33.67	31.78	33.32	33.32	5.95%	1,173,739
Mar 30, 2026	30.49	31.54	30.00	31.45	31.45	3.25%	650,285
Mar 27, 2026	31.90	32.05	30.36	30.46	30.46	-5.08%	693,957
Mar 26, 2026	30.97	32.55	30.97	32.09	32.09	2.23%	793,713
Mar 25, 2026	30.89	31.76	30.84	31.39	31.39	2.82%	854,316
Mar 24, 2026	31.11	31.54	29.57	30.53	30.53	-3.51%	1,041,165
Mar 23, 2026	32.73	32.91	30.20	31.64	31.64	-3.39%	2,005,310
Mar 20, 2026	32.51	33.51	32.17	32.75	32.75	0.46%	2,403,041
Mar 19, 2026	32.78	33.37	32.50	32.60	32.60	-2.13%	671,017
Mar 18, 2026	34.29	34.30	33.19	33.31	33.31	-2.80%	750,999
Mar 17, 2026	34.63	35.27	34.27	34.27	34.27	-1.49%	957,934
Mar 16, 2026	33.43	35.11	33.43	34.79	34.79	5.14%	696,082
Mar 13, 2026	33.22	34.02	32.15	33.09	33.09	0.79%	812,928
Mar 12, 2026	34.03	34.03	32.54	32.83	32.83	-3.58%	500,352
Mar 11, 2026	34.39	34.75	33.67	34.05	34.05	-1.99%	457,448
Mar 10, 2026	35.27	35.50	33.92	34.74	34.74	-0.97%	983,237
Mar 9, 2026	33.35	35.26	33.32	35.08	35.08	5.69%	934,894
Mar 6, 2026	32.32	33.27	31.90	33.19	33.19	0.48%	707,789
Mar 5, 2026	34.13	34.19	32.88	33.03	33.03	-4.76%	664,636
Mar 4, 2026	34.58	35.02	34.06	34.68	34.68	1.08%	760,659
Mar 3, 2026	35.30	35.68	33.86	34.31	34.31	3.84%	1,960,578
Mar 2, 2026	31.81	33.59	31.19	33.04	33.04	2.61%	858,009
Feb 27, 2026	31.65	32.36	31.63	32.20	32.20	0.94%	753,277
Feb 26, 2026	31.67	32.20	31.00	31.90	31.90	0.73%	788,784
Feb 25, 2026	32.21	32.95	31.58	31.67	31.67	-1.25%	810,261
Feb 24, 2026	32.09	32.88	31.55	32.07	32.07	-0.12%	730,416
Feb 23, 2026	32.04	33.31	31.45	32.11	32.11	0.41%	750,832
Feb 20, 2026	32.90	32.93	31.58	31.98	31.98	-2.80%	805,701
Feb 19, 2026	31.06	33.03	30.81	32.90	32.90	6.40%	1,118,833
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%	781,000
Feb 13, 2026	31.14	31.52	29.53	30.27	30.27	-3.97%	1,194,521
Feb 12, 2026	32.05	32.18	30.74	31.52	31.52	-1.19%	636,707
Feb 11, 2026	33.39	33.55	31.12	31.90	31.90	-4.06%	1,014,027
Feb 10, 2026	32.39	33.63	31.90	33.25	33.25	2.66%	1,396,412
Feb 9, 2026	32.16	32.64	31.81	32.39	32.39	0.68%	630,368
Feb 6, 2026	32.68	33.00	31.86	32.17	32.17	1.26%	985,320
Feb 5, 2026	32.95	33.96	31.54	31.77	31.77	-4.54%	643,439
Feb 4, 2026	34.59	34.59	32.88	33.28	33.28	-2.78%	810,777
Feb 3, 2026	34.06	34.66	33.62	34.23	34.23	0.50%	639,014