IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	36.50	37.03	36.27	37.02	37.02	2.15%	602,270
Aug 6, 2026	36.07	36.92	36.00	36.24	36.24	0.55%	497,463
Aug 5, 2026	36.27	36.97	35.78	36.04	36.04	-0.19%	929,208
Aug 4, 2026	36.30	36.72	35.21	36.11	36.11	2.01%	1,249,907
Aug 3, 2026	35.13	35.99	34.56	35.40	35.40	-0.28%	393,593
Jul 31, 2026	36.37	36.63	35.29	35.50	35.50	-2.47%	481,960
Jul 30, 2026	35.50	36.48	35.20	36.40	36.40	2.28%	738,650
Jul 29, 2026	36.11	36.50	35.42	35.59	35.59	-1.58%	992,820
Jul 28, 2026	36.77	36.98	35.55	36.16	36.16	-1.66%	655,270
Jul 27, 2026	36.36	37.06	35.17	36.77	36.77	3.87%	1,172,729
Jul 24, 2026	36.90	37.90	35.27	35.40	35.40	-2.29%	901,710
Jul 23, 2026	34.70	36.39	34.01	36.23	36.23	3.51%	847,692
Jul 22, 2026	35.68	35.83	34.92	35.00	35.00	-2.75%	564,234
Jul 21, 2026	35.47	36.17	35.47	35.99	35.99	1.52%	602,019
Jul 20, 2026	36.16	36.55	35.42	35.45	35.45	-1.56%	645,058
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%	822,865
Jul 15, 2026	36.53	37.01	36.19	36.74	36.74	0.25%	580,359
Jul 14, 2026	36.83	36.83	36.09	36.65	36.65	1.38%	1,214,533
Jul 13, 2026	36.43	36.48	35.44	36.15	36.15	-2.27%	653,487
Jul 10, 2026	37.01	37.42	35.92	36.99	36.99	-0.78%	677,503
Jul 9, 2026	37.72	38.46	37.24	37.28	37.28	-1.79%	983,833
Jul 8, 2026	39.88	40.10	37.65	37.96	37.96	-6.29%	1,437,646
Jul 7, 2026	39.23	40.58	38.63	40.51	40.51	2.90%	1,507,036
Jul 6, 2026	37.86	39.51	37.76	39.37	39.37	4.57%	1,789,188
Jul 2, 2026	36.43	37.74	36.04	37.65	37.65	4.09%	1,264,355
Jul 1, 2026	37.57	37.63	35.78	36.17	36.17	-2.95%	1,307,337
Jun 30, 2026	36.43	37.44	34.84	37.27	37.27	1.97%	1,590,785
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