IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	33.72	34.04	33.09	33.60	33.60	-0.91%	836,458
Apr 17, 2026	32.96	34.67	32.63	33.91	33.91	4.31%	1,612,808
Apr 16, 2026	32.17	32.74	32.00	32.51	32.51	1.03%	1,245,707
Apr 15, 2026	32.57	32.84	31.00	32.18	32.18	-0.53%	2,158,154
Apr 14, 2026	33.37	33.69	30.71	32.35	32.35	-1.43%	3,808,559
Apr 13, 2026	34.92	38.10	31.20	32.82	32.82	7.61%	10,021,240
Apr 10, 2026	30.90	31.32	30.18	30.50	30.50	-1.61%	1,116,914
Apr 9, 2026	30.83	31.52	30.53	31.00	31.00	0.13%	1,416,256
Apr 8, 2026	31.96	32.30	30.22	30.96	30.96	0.16%	1,704,064
Apr 7, 2026	32.55	32.84	30.39	30.91	30.91	-4.42%	1,440,853
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
Mar 19, 2026	32.78	33.37	32.50	32.60	32.60	-2.13%	671,017
Mar 18, 2026	34.29	34.30	33.19	33.31	33.31	-2.80%	750,999
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%	696,082
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%	500,352
Mar 11, 2026	34.39	34.75	33.67	34.05	34.05	-1.99%	457,448
Mar 10, 2026	35.27	35.50	33.92	34.74	34.74	-0.97%	983,237
Mar 9, 2026	33.35	35.26	33.32	35.08	35.08	5.69%	934,894
Mar 6, 2026	32.32	33.27	31.90	33.19	33.19	0.48%	707,789
Mar 5, 2026	34.13	34.19	32.88	33.03	33.03	-4.76%	664,636
Mar 4, 2026	34.58	35.02	34.06	34.68	34.68	1.08%	760,659
Mar 3, 2026	35.30	35.68	33.86	34.31	34.31	3.84%	1,960,578
Mar 2, 2026	31.81	33.59	31.19	33.04	33.04	2.61%	858,009
Feb 27, 2026	31.65	32.36	31.63	32.20	32.20	0.94%	753,277
Feb 26, 2026	31.67	32.20	31.00	31.90	31.90	0.73%	788,784
Feb 25, 2026	32.21	32.95	31.58	31.67	31.67	-1.25%	810,261
Feb 24, 2026	32.09	32.88	31.55	32.07	32.07	-0.12%	730,416
Feb 23, 2026	32.04	33.31	31.45	32.11	32.11	0.41%	750,832
Feb 20, 2026	32.90	32.93	31.58	31.98	31.98	-2.80%	805,701
Feb 19, 2026	31.06	33.03	30.81	32.90	32.90	6.40%	1,118,833
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%	781,000
Feb 13, 2026	31.14	31.52	29.53	30.27	30.27	-3.97%	1,194,521
Feb 12, 2026	32.05	32.18	30.74	31.52	31.52	-1.19%	636,707
Feb 11, 2026	33.39	33.55	31.12	31.90	31.90	-4.06%	1,014,027
Feb 10, 2026	32.39	33.63	31.90	33.25	33.25	2.66%	1,396,412
Feb 9, 2026	32.16	32.64	31.81	32.39	32.39	0.68%	630,368
Feb 6, 2026	32.68	33.00	31.86	32.17	32.17	1.26%	985,320