IDEAYA Biosciences, Inc. - IDYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	27.25	27.64	27.64	28.41	27.24	1.31M
October 02, 2025	27.38	27.2	27.2	27.83	26.88	1.41M
October 01, 2025	27.19	27.36	27.36	28	27.09	814,327
September 30, 2025	27.16	27.21	27.21	28.01	27	1.21M
September 29, 2025	26.98	27.19	27.19	27.52	26.7	1.33M
September 26, 2025	26	26.83	26.83	27.28	25.54	1.85M
September 25, 2025	25.75	25.69	25.69	25.97	25.36	1.67M
September 24, 2025	25.91	25.67	25.67	26.57	25.61	1.44M
September 23, 2025	25.73	25.93	25.93	26.03	25.5	959,741
September 22, 2025	25.87	25.92	25.92	26.6	25.56	1.38M
September 19, 2025	26.22	25.74	25.74	26.22	25.27	1.97M
September 18, 2025	25.14	26.22	26.22	26.43	24.95	996,100
September 17, 2025	24.69	24.44	24.44	25.18	24.28	682,800
September 16, 2025	24.62	24.72	24.72	25.08	24.51	815,200
September 15, 2025	24.7	24.53	24.53	24.95	24.24	716,800
September 12, 2025	24.94	24.61	24.61	25.49	24.59	1.05M
September 11, 2025	24.59	24.93	24.93	25.36	24.47	1.53M
September 10, 2025	24.71	24.71	24.71	25.34	24.45	1.46M
September 09, 2025	24.06	24.74	24.74	25.09	23.53	2.16M
September 08, 2025	27.69	23.39	23.39	27.69	23.23	3.05M
September 05, 2025	25.88	27.16	27.16	27.18	25.88	1.65M
September 04, 2025	26.21	25.83	25.83	26.95	25.3	1.43M
September 03, 2025	25.5	25.76	25.76	26.8	25.29	1.41M
September 02, 2025	26	25.48	25.48	26.01	24.18	2.48M
August 29, 2025	25	24.55	24.55	25.15	24.04	632,810
August 28, 2025	24.99	24.93	24.93	25.39	24.74	503,900
August 27, 2025	24.9	25	25	25.2	24.57	533,806
August 26, 2025	24.71	24.86	24.86	25.18	24.46	589,700
August 25, 2025	25.08	24.71	24.71	25.3	24.42	748,900
August 22, 2025	24.9	25.12	25.12	25.63	24.58	850,400
August 21, 2025	24.23	24.63	24.63	24.68	23.83	766,300
August 20, 2025	24.05	24.32	24.32	24.47	23.57	945,000
August 19, 2025	24.45	24.05	24.05	24.67	23.92	1.06M
August 18, 2025	24.35	24.75	24.75	25.11	24.18	1.09M
August 15, 2025	24.41	24.33	24.33	24.61	23.82	1.01M
August 14, 2025	23.97	24.37	24.37	24.66	23.62	734,952
August 13, 2025	23.89	24.42	24.42	24.75	23.51	849,314
August 12, 2025	22.99	23.59	23.59	23.63	22.82	748,747
August 11, 2025	23.2	22.84	22.84	23.27	22.38	963,200
August 08, 2025	22.52	23.1	23.1	23.11	22.22	850,000
August 07, 2025	23.8	22.41	22.41	24.07	22.09	673,200
August 06, 2025	24	23.63	23.63	24.03	22.93	846,700
August 05, 2025	25.06	24.12	24.12	25.82	23.4	1.61M
August 04, 2025	24.24	25	25	25.08	23.76	1.31M
August 01, 2025	24.05	24.27	24.27	24.87	23.73	860,814
July 31, 2025	25.08	24.35	24.35	25.69	24.22	877,814
July 30, 2025	25.11	25.35	25.35	26.16	25.02	1.78M
July 29, 2025	25.5	24.84	24.84	25.5	24.46	1.18M
July 28, 2025	25.18	25.02	25.02	26.15	24.76	1.9M
July 25, 2025	24.67	24.5	24.5	24.89	24.23	883,600
July 24, 2025	23.83	24.83	24.83	25.54	23.58	2.18M
July 23, 2025	22.37	23.63	23.63	23.9	22.18	1.13M
July 22, 2025	22.15	22.02	22.02	22.38	21.5	1.1M
July 21, 2025	21.79	21.81	21.81	22.34	21.33	710,400
July 18, 2025	22.37	21.59	21.59	22.56	21.56	549,700
July 17, 2025	22.2	22.09	22.09	22.81	22.09	684,618
July 16, 2025	21.64	22.15	22.15	22.22	21.61	619,600
July 15, 2025	22.78	21.43	21.43	22.78	21.39	694,344
July 14, 2025	22.44	22.58	22.58	22.88	22.28	743,300
July 11, 2025	22.82	22.48	22.48	23	22.25	804,315

IDEAYA Biosciences, Inc. (IDYA) NASDAQ