IDEAYA Biosciences, Inc. (IDYA)

NASDAQ: IDYA · Real-Time Price · USD

31.96

-0.93 (-2.83%)

At close: Oct 30, 2026, 4:00 PM EDT

31.95

-0.01 (-0.03%)

After-hours: Oct 30, 2026, 7:30 PM EDT

IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.76	33.50	31.70	31.96	31.96	-2.83%	838,032
Oct 29, 2026	33.95	34.51	32.76	32.89	32.89	-3.15%	1,623,974
Oct 28, 2026	33.02	34.28	32.80	33.96	33.96	1.37%	994,243
Oct 27, 2026	32.66	33.69	32.34	33.50	33.50	1.89%	1,000,833
Oct 26, 2026	35.31	35.31	32.52	32.88	32.88	-5.27%	1,188,206
Oct 23, 2026	36.35	36.35	34.54	34.71	34.71	-3.90%	1,128,969
Oct 22, 2026	35.02	36.20	35.02	36.12	36.12	1.83%	603,201
Oct 21, 2026	35.43	36.11	35.33	35.47	35.47	0.31%	651,835
Oct 20, 2026	33.93	35.63	33.74	35.36	35.36	4.58%	962,258
Oct 19, 2026	33.33	34.11	32.80	33.81	33.81	2.92%	766,374
Oct 16, 2026	33.97	33.97	32.72	32.85	32.85	-2.95%	655,707
Oct 15, 2026	34.24	34.67	33.62	33.85	33.85	-0.03%	1,341,912
Oct 14, 2026	34.38	34.84	33.62	33.86	33.86	-1.17%	1,059,874
Oct 13, 2026	36.06	36.20	34.25	34.26	34.26	-4.99%	1,025,146
Oct 12, 2026	35.98	36.42	35.66	36.06	36.06	-0.14%	441,478
Oct 9, 2026	35.94	36.72	35.94	36.11	36.11	0.14%	699,094
Oct 8, 2026	35.85	36.32	35.10	36.06	36.06	-0.55%	548,732
Oct 7, 2026	36.19	36.97	36.00	36.26	36.26	-1.01%	552,057
Oct 6, 2026	38.23	38.57	36.11	36.63	36.63	-3.76%	802,454
Oct 5, 2026	37.57	38.26	37.04	38.06	38.06	1.87%	658,011
Oct 2, 2026	38.52	38.54	37.00	37.36	37.36	-1.19%	579,047
Oct 1, 2026	38.34	39.32	37.62	37.81	37.81	-1.59%	712,274
Sep 30, 2026	38.11	39.39	37.76	38.42	38.42	1.48%	1,016,445
Sep 29, 2026	38.14	38.43	37.20	37.86	37.86	-0.94%	815,446
Sep 28, 2026	36.26	38.73	36.10	38.22	38.22	4.17%	1,053,735
Sep 25, 2026	36.74	36.99	36.16	36.69	36.69	-0.14%	487,290
Sep 24, 2026	37.46	37.78	35.59	36.74	36.74	-1.92%	1,273,616
Sep 23, 2026	39.74	39.88	37.00	37.46	37.46	-5.67%	2,238,181
Sep 22, 2026	39.11	40.00	38.93	39.71	39.71	2.19%	745,786
Sep 21, 2026	38.71	39.00	37.99	38.86	38.86	1.17%	571,095
Sep 18, 2026	38.88	39.25	38.15	38.41	38.41	-0.52%	2,492,502
Sep 17, 2026	38.61	39.47	38.53	38.61	38.61	2.33%	757,774
Sep 16, 2026	37.71	38.46	37.24	37.73	37.73	0.19%	639,913
Sep 15, 2026	37.88	38.24	37.13	37.66	37.66	-0.97%	654,233
Sep 14, 2026	38.50	39.33	37.74	38.03	38.03	1.17%	524,743
Sep 11, 2026	37.74	38.27	37.24	37.59	37.59	0.37%	429,248
Sep 10, 2026	37.85	38.41	37.37	37.45	37.45	-2.35%	547,790
Sep 9, 2026	39.19	39.19	38.21	38.35	38.35	-1.26%	488,550
Sep 8, 2026	38.90	39.47	38.59	38.84	38.84	-2.56%	805,960
Sep 4, 2026	39.55	40.07	39.42	39.86	39.86	-0.28%	448,007
Sep 3, 2026	40.41	40.67	39.56	39.97	39.97	-0.50%	567,895
Sep 2, 2026	40.20	41.48	39.58	40.17	40.17	0.55%	765,285
Sep 1, 2026	39.85	40.20	38.90	39.95	39.95	-0.37%	587,802
Aug 31, 2026	39.74	40.32	39.43	40.10	40.10	-0.02%	977,808
Aug 28, 2026	41.14	41.64	40.04	40.11	40.11	-3.97%	714,065
Aug 27, 2026	41.63	42.10	40.97	41.77	41.77	0.46%	534,405
Aug 26, 2026	42.26	42.33	41.09	41.58	41.58	-2.12%	724,900
Aug 25, 2026	40.88	42.68	40.06	42.48	42.48	6.09%	1,022,216
Aug 24, 2026	39.73	40.46	39.12	40.04	40.04	0.93%	786,770
Aug 21, 2026	39.34	40.56	39.31	39.67	39.67	1.43%	860,570