IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.85	32.34	30.65	31.23	31.23	-0.10%	2,017,888
Jun 17, 2026	30.78	31.70	30.46	31.26	31.26	2.26%	937,735
Jun 16, 2026	30.24	30.85	29.68	30.57	30.57	1.12%	1,168,323
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
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