IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	29.38	29.68	28.39	29.31	-	-0.54%	439,114
May 29, 2026	29.34	29.83	29.14	29.47	29.47	0.44%	891,807
May 28, 2026	29.34	29.43	28.75	29.34	29.34	0.20%	554,258
May 27, 2026	29.44	29.97	29.25	29.28	29.28	-0.24%	576,906
May 26, 2026	29.15	29.50	28.58	29.35	29.35	0.86%	590,726
May 22, 2026	29.34	29.90	29.06	29.10	29.10	-1.49%	446,983
May 21, 2026	29.36	29.87	29.06	29.54	29.54	-0.37%	591,994
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	-	793,101
May 18, 2026	28.45	29.19	27.79	28.32	28.32	0.39%	875,971
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
May 5, 2026	28.12	29.18	27.94	28.80	28.80	-0.35%	646,366
May 4, 2026	28.00	29.15	27.89	28.90	28.90	2.52%	990,648
May 1, 2026	29.02	29.40	28.16	28.19	28.19	-3.13%	896,480
Apr 30, 2026	28.48	29.18	28.25	29.10	29.10	3.74%	946,678
Apr 29, 2026	28.51	29.15	27.97	28.05	28.05	-3.41%	1,005,697
Apr 28, 2026	29.82	30.23	29.02	29.04	29.04	-1.49%	770,024
Apr 27, 2026	30.50	31.31	29.35	29.48	29.48	-4.07%	961,641
Apr 24, 2026	30.54	30.89	29.88	30.73	30.73	0.10%	649,204
Apr 23, 2026	31.38	31.76	30.09	30.70	30.70	-3.06%	1,311,326
Apr 22, 2026	31.83	32.22	31.23	31.67	31.67	-0.50%	983,825
Apr 21, 2026	33.50	33.56	31.26	31.83	31.83	-5.27%	1,392,093
Apr 20, 2026	33.72	34.04	33.09	33.60	33.60	-0.91%	843,919
Apr 17, 2026	32.96	34.67	32.63	33.91	33.91	4.31%	1,613,402
Apr 16, 2026	32.17	32.74	32.00	32.51	32.51	1.03%	1,248,346
Apr 15, 2026	32.57	32.84	31.00	32.18	32.18	-0.53%	2,158,380
Apr 14, 2026	33.37	33.69	30.71	32.35	32.35	-1.43%	3,809,355
Apr 13, 2026	34.92	38.10	31.20	32.82	32.82	7.61%	10,039,159
Apr 10, 2026	30.90	31.32	30.18	30.50	30.50	-1.61%	1,474,977
Apr 9, 2026	30.83	31.52	30.53	31.00	31.00	0.13%	1,416,267
Apr 8, 2026	31.96	32.30	30.22	30.96	30.96	0.16%	1,704,620
Apr 7, 2026	32.55	32.84	30.39	30.91	30.91	-4.42%	1,441,396
Apr 6, 2026	33.26	33.65	32.21	32.34	32.34	-1.22%	553,832
Apr 2, 2026	32.02	33.45	31.91	32.74	32.74	0.80%	694,227
Apr 1, 2026	33.50	34.47	32.41	32.48	32.48	-2.52%	814,541
Mar 31, 2026	32.06	33.67	31.78	33.32	33.32	5.95%	1,173,739
Mar 30, 2026	30.49	31.54	30.00	31.45	31.45	3.25%	650,285
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%	793,713
Mar 25, 2026	30.89	31.76	30.84	31.39	31.39	2.82%	854,316
Mar 24, 2026	31.11	31.54	29.57	30.53	30.53	-3.51%	1,041,165
Mar 23, 2026	32.73	32.91	30.20	31.64	31.64	-3.39%	2,005,310
Mar 20, 2026	32.51	33.51	32.17	32.75	32.75	0.46%	2,403,041