IDEAYA Biosciences, Inc. (IDYA)

NASDAQ: IDYA · Real-Time Price · USD

36.01

+0.08 (0.22%)

At close: Jul 17, 2026, 4:00 PM EDT

36.50

+0.49 (1.36%)

After-hours: Jul 17, 2026, 4:15 PM EDT

IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	35.19	36.73	35.11	36.01	36.01	0.22%	938,875
Jul 16, 2026	36.56	36.85	35.40	35.93	35.93	-2.20%	752,662
Jul 15, 2026	36.53	37.01	36.19	36.74	36.74	0.25%	580,354
Jul 14, 2026	36.83	36.83	36.09	36.65	36.65	1.38%	1,214,300
Jul 13, 2026	36.43	36.48	35.44	36.15	36.15	-2.27%	653,425
Jul 10, 2026	37.01	37.42	35.92	36.99	36.99	-0.78%	677,203
Jul 9, 2026	37.72	38.46	37.24	37.28	37.28	-1.79%	983,823
Jul 8, 2026	39.88	40.10	37.65	37.96	37.96	-6.29%	1,436,104
Jul 7, 2026	39.23	40.58	38.63	40.51	40.51	2.90%	1,478,929
Jul 6, 2026	37.86	39.51	37.76	39.37	39.37	4.57%	1,772,656
Jul 2, 2026	36.43	37.74	36.04	37.65	37.65	4.09%	1,205,294
Jul 1, 2026	37.57	37.63	35.78	36.17	36.17	-2.95%	1,305,235
Jun 30, 2026	36.43	37.44	34.84	37.27	37.27	1.97%	1,586,845
Jun 29, 2026	36.48	37.14	35.96	36.55	36.55	-0.52%	1,040,659
Jun 26, 2026	36.60	37.02	36.02	36.74	36.74	1.24%	3,681,144
Jun 25, 2026	36.07	38.21	36.00	36.29	36.29	0.03%	1,205,387
Jun 24, 2026	35.47	37.18	35.11	36.28	36.28	3.92%	2,256,224
Jun 23, 2026	34.00	35.62	33.81	34.91	34.91	1.99%	1,743,725
Jun 22, 2026	31.84	34.48	31.81	34.23	34.23	9.61%	1,670,892
Jun 18, 2026	31.85	32.34	30.65	31.23	31.23	-0.10%	2,018,517
Jun 17, 2026	30.78	31.70	30.46	31.26	31.26	2.26%	937,775
Jun 16, 2026	30.24	30.85	29.68	30.57	30.57	1.12%	1,168,602
Jun 15, 2026	29.44	30.78	29.36	30.23	30.23	4.31%	1,247,939
Jun 12, 2026	29.01	29.76	28.90	28.98	28.98	0.49%	617,365
Jun 11, 2026	27.79	29.54	27.37	28.84	28.84	4.49%	1,361,788
Jun 10, 2026	27.68	28.49	26.81	27.60	27.60	-1.67%	1,559,407
Jun 9, 2026	30.34	31.95	27.86	28.07	28.07	-10.83%	4,244,130
Jun 8, 2026	28.84	31.67	28.41	31.48	31.48	11.28%	2,580,752
Jun 5, 2026	29.22	29.60	28.19	28.29	28.29	-3.18%	710,928
Jun 4, 2026	28.83	29.59	28.83	29.22	29.22	2.89%	687,713
Jun 3, 2026	27.78	28.64	27.66	28.40	28.40	1.90%	1,067,257
Jun 2, 2026	28.58	28.84	27.78	27.87	27.87	-3.70%	948,130
Jun 1, 2026	29.38	29.78	28.39	28.94	28.94	-1.80%	873,015
May 29, 2026	29.34	29.83	29.14	29.47	29.47	0.44%	1,097,920
May 28, 2026	29.34	29.43	28.75	29.34	29.34	0.20%	584,584
May 27, 2026	29.44	29.97	29.25	29.28	29.28	-0.24%	577,200
May 26, 2026	29.15	29.50	28.58	29.35	29.35	0.86%	591,184
May 22, 2026	29.34	29.90	29.06	29.10	29.10	-1.49%	450,525
May 21, 2026	29.36	29.87	29.06	29.54	29.54	-0.37%	642,481
May 20, 2026	28.65	29.84	28.56	29.65	29.65	4.70%	739,104
May 19, 2026	28.32	29.38	27.82	28.32	28.32	-	793,200
May 18, 2026	28.45	29.19	27.79	28.32	28.32	0.39%	907,105
May 15, 2026	28.59	29.18	27.88	28.21	28.21	-2.18%	867,842
May 14, 2026	29.15	29.46	28.35	28.84	28.84	-0.21%	750,065
May 13, 2026	28.07	28.97	27.75	28.90	28.90	2.77%	978,503
May 12, 2026	28.26	28.44	27.66	28.12	28.12	-0.04%	726,865
May 11, 2026	28.50	29.50	28.00	28.13	28.13	-0.67%	1,085,121
May 8, 2026	28.20	28.64	28.01	28.32	28.32	0.28%	545,766
May 7, 2026	28.13	28.53	27.96	28.24	28.24	-1.74%	967,991
May 6, 2026	28.24	28.79	27.83	28.74	28.74	-0.21%	879,015