IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	34.32	36.61	34.00	36.01	36.01	4.86%	1,474,586
Dec 3, 2025	33.75	34.76	33.14	34.34	34.34	1.93%	1,520,599
Dec 2, 2025	34.62	34.72	33.42	33.69	33.69	-1.81%	546,832
Dec 1, 2025	35.39	35.62	34.07	34.31	34.31	-3.68%	607,662
Nov 28, 2025	36.12	36.18	35.21	35.62	35.62	-0.72%	617,357
Nov 26, 2025	35.48	36.55	35.21	35.88	35.88	1.10%	1,107,062
Nov 25, 2025	34.65	36.00	34.50	35.49	35.49	2.37%	1,070,261
Nov 24, 2025	34.54	35.12	34.31	34.67	34.67	2.00%	673,462
Nov 21, 2025	33.22	34.44	32.50	33.99	33.99	2.50%	587,433
Nov 20, 2025	33.79	34.66	33.01	33.16	33.16	0.09%	1,001,254
Nov 19, 2025	33.20	34.03	32.97	33.13	33.13	-1.72%	925,243
Nov 18, 2025	33.25	34.20	32.96	33.71	33.71	1.11%	735,220
Nov 17, 2025	31.99	34.61	31.70	33.34	33.34	3.73%	968,716
Nov 14, 2025	31.47	33.16	31.15	32.14	32.14	1.01%	1,059,766
Nov 13, 2025	31.57	32.46	31.45	31.82	31.82	-0.41%	961,476
Nov 12, 2025	31.98	32.69	31.43	31.95	31.95	-0.19%	883,375
Nov 11, 2025	30.86	32.24	30.26	32.01	32.01	3.63%	1,027,594
Nov 10, 2025	30.94	31.56	30.37	30.89	30.89	2.15%	674,700
Nov 7, 2025	29.44	30.45	28.84	30.24	30.24	1.31%	926,822
Nov 6, 2025	29.19	30.04	29.06	29.85	29.85	0.64%	1,006,277
Nov 5, 2025	30.62	30.85	28.99	29.66	29.66	-2.69%	929,342
Nov 4, 2025	30.78	31.30	29.77	30.48	30.48	-2.81%	1,054,836
Nov 3, 2025	31.76	32.02	30.57	31.36	31.36	-1.57%	1,030,869
Oct 31, 2025	31.54	32.14	30.94	31.86	31.86	0.82%	1,033,652
Oct 30, 2025	31.75	32.79	31.59	31.60	31.60	-1.80%	690,227
Oct 29, 2025	33.12	33.16	31.85	32.18	32.18	-3.04%	897,256
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