IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
32.18
-1.01 (-3.04%)
At close: Oct 29, 2025, 4:00 PM EDT
31.67
-0.51 (-1.59%)
After-hours: Oct 29, 2025, 7:38 PM EDT
IDEAYA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 33.12 | 33.16 | 31.85 | 32.18 | 32.18 | -3.04% | 897,044 |
| 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 |
| Oct 13, 2025 | 26.48 | 27.32 | 26.20 | 26.77 | 26.77 | 2.02% | 1,045,966 |
| Oct 10, 2025 | 26.89 | 26.96 | 26.05 | 26.24 | 26.24 | -2.05% | 1,310,754 |
| Oct 9, 2025 | 26.76 | 27.30 | 26.61 | 26.79 | 26.79 | -0.19% | 1,480,820 |
| Oct 8, 2025 | 27.21 | 27.59 | 26.79 | 26.84 | 26.84 | -0.30% | 1,100,461 |
| Oct 7, 2025 | 27.65 | 27.65 | 26.77 | 26.92 | 26.92 | -2.07% | 682,357 |
| Oct 6, 2025 | 27.71 | 28.39 | 26.84 | 27.49 | 27.49 | -0.54% | 668,208 |
| Oct 3, 2025 | 27.25 | 28.41 | 27.24 | 27.64 | 27.64 | 1.62% | 1,310,747 |
| Oct 2, 2025 | 27.38 | 27.83 | 26.88 | 27.20 | 27.20 | -0.58% | 1,409,955 |
| Oct 1, 2025 | 27.19 | 28.00 | 27.09 | 27.36 | 27.36 | 0.55% | 814,327 |
| Sep 30, 2025 | 27.16 | 28.01 | 27.00 | 27.21 | 27.21 | 0.07% | 1,213,349 |
| Sep 29, 2025 | 26.98 | 27.52 | 26.70 | 27.19 | 27.19 | 1.34% | 1,333,409 |
| Sep 26, 2025 | 26.00 | 27.28 | 25.54 | 26.83 | 26.83 | 4.44% | 1,849,085 |
| Sep 25, 2025 | 25.75 | 25.97 | 25.36 | 25.69 | 25.69 | 0.08% | 1,674,938 |
| Sep 24, 2025 | 25.91 | 26.57 | 25.61 | 25.67 | 25.67 | -1.00% | 1,440,258 |
| Sep 23, 2025 | 25.73 | 26.03 | 25.50 | 25.93 | 25.93 | 0.04% | 959,741 |
| Sep 22, 2025 | 25.87 | 26.60 | 25.56 | 25.92 | 25.92 | 0.70% | 1,376,153 |
| Sep 19, 2025 | 26.22 | 26.22 | 25.27 | 25.74 | 25.74 | -1.83% | 1,973,349 |
| Sep 18, 2025 | 25.14 | 26.43 | 24.95 | 26.22 | 26.22 | 7.28% | 996,086 |
| Sep 17, 2025 | 24.69 | 25.18 | 24.28 | 24.44 | 24.44 | -1.13% | 682,793 |
| Sep 16, 2025 | 24.62 | 25.08 | 24.51 | 24.72 | 24.72 | 0.77% | 815,159 |
| Sep 15, 2025 | 24.70 | 24.95 | 24.24 | 24.53 | 24.53 | -0.33% | 716,777 |
| Sep 12, 2025 | 24.94 | 25.49 | 24.59 | 24.61 | 24.61 | -1.28% | 1,047,343 |
| Sep 11, 2025 | 24.59 | 25.36 | 24.47 | 24.93 | 24.93 | 0.89% | 1,534,045 |
| Sep 10, 2025 | 24.71 | 25.34 | 24.45 | 24.71 | 24.71 | -0.12% | 1,455,370 |
| Sep 9, 2025 | 24.06 | 25.09 | 23.53 | 24.74 | 24.74 | 5.77% | 2,160,181 |
| Sep 8, 2025 | 27.69 | 27.69 | 23.23 | 23.39 | 23.39 | -13.88% | 3,052,349 |
| Sep 5, 2025 | 25.88 | 27.18 | 25.88 | 27.16 | 27.16 | 5.15% | 1,645,328 |
| Sep 4, 2025 | 26.21 | 26.95 | 25.30 | 25.83 | 25.83 | 0.27% | 1,430,434 |
| Sep 3, 2025 | 25.50 | 26.80 | 25.29 | 25.76 | 25.76 | 1.10% | 1,404,532 |
| Sep 2, 2025 | 26.00 | 26.01 | 24.18 | 25.48 | 25.48 | 3.79% | 2,481,098 |
| Aug 29, 2025 | 25.00 | 25.15 | 24.04 | 24.55 | 24.55 | -1.52% | 632,810 |
| Aug 28, 2025 | 24.99 | 25.39 | 24.74 | 24.93 | 24.93 | -0.28% | 503,894 |
| Aug 27, 2025 | 24.90 | 25.20 | 24.57 | 25.00 | 25.00 | 0.56% | 533,806 |
| Aug 26, 2025 | 24.71 | 25.18 | 24.46 | 24.86 | 24.86 | 0.61% | 589,699 |
| Aug 25, 2025 | 25.08 | 25.30 | 24.42 | 24.71 | 24.71 | -1.63% | 748,878 |
| Aug 22, 2025 | 24.90 | 25.63 | 24.58 | 25.12 | 25.12 | 1.99% | 850,367 |
| Aug 21, 2025 | 24.23 | 24.68 | 23.83 | 24.63 | 24.63 | 1.27% | 766,280 |
| Aug 20, 2025 | 24.05 | 24.47 | 23.57 | 24.32 | 24.32 | 1.12% | 944,987 |