IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	792,156
Mar 25, 2026	30.89	31.76	30.84	31.39	31.39	2.82%	854,238
Mar 24, 2026	31.11	31.54	29.57	30.53	30.53	-3.51%	1,041,155
Mar 23, 2026	32.73	32.91	30.20	31.64	31.64	-3.39%	2,005,124
Mar 20, 2026	32.51	33.51	32.17	32.75	32.75	0.46%	2,363,793
Mar 19, 2026	32.78	33.37	32.50	32.60	32.60	-2.13%	667,281
Mar 18, 2026	34.29	34.30	33.19	33.31	33.31	-2.80%	750,988
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%	695,421
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%	500,222
Mar 11, 2026	34.39	34.75	33.67	34.05	34.05	-1.99%	457,430
Mar 10, 2026	35.27	35.50	33.92	34.74	34.74	-0.97%	940,526
Mar 9, 2026	33.35	35.26	33.32	35.08	35.08	5.69%	934,839
Mar 6, 2026	32.32	33.27	31.90	33.19	33.19	0.48%	687,813
Mar 5, 2026	34.13	34.19	32.88	33.03	33.03	-4.76%	664,632
Mar 4, 2026	34.58	35.02	34.06	34.68	34.68	1.08%	760,107
Mar 3, 2026	35.30	35.68	33.86	34.31	34.31	3.84%	1,960,379
Mar 2, 2026	31.81	33.59	31.19	33.04	33.04	2.61%	849,735
Feb 27, 2026	31.65	32.36	31.63	32.20	32.20	0.94%	753,037
Feb 26, 2026	31.67	32.20	31.00	31.90	31.90	0.73%	788,771
Feb 25, 2026	32.21	32.95	31.58	31.67	31.67	-1.25%	810,260
Feb 24, 2026	32.09	32.88	31.55	32.07	32.07	-0.12%	730,115
Feb 23, 2026	32.04	33.31	31.45	32.11	32.11	0.41%	749,822
Feb 20, 2026	32.90	32.93	31.58	31.98	31.98	-2.80%	805,401
Feb 19, 2026	31.06	33.03	30.81	32.90	32.90	6.40%	1,118,549
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%	780,023
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