IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 2, 2026	32.19	34.42	32.19	34.06	34.06	5.81%	879,839
Jan 30, 2026	32.95	32.99	31.62	32.19	32.19	-2.42%	823,512
Jan 29, 2026	33.39	34.02	32.51	32.99	32.99	-1.96%	846,317
Jan 28, 2026	34.65	35.00	33.53	33.65	33.65	-3.14%	1,018,799
Jan 27, 2026	34.54	35.38	34.50	34.74	34.74	0.78%	570,918
Jan 26, 2026	34.50	34.98	34.01	34.47	34.47	-0.95%	1,022,479
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