IDEAYA Biosciences, Inc. (IDYA)

IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.