IDEAYA Biosciences, Inc. (IDYA) NASDAQ

Currency In USD

IDYA Historical Return

If you invested $1000 in IDEAYA Biosciences, Inc. (IDYA) since IPO date, it would be worth $2,923.59 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,420.54, while $1000 invested 1 year ago would be worth $1,023.94. This corresponds to total returns of 192.36%, 42.05%, 2.39%, respectively, with annualized returns of 15.42%, 7.27%, 2.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IDYA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	31.78	32.72	32.72	32.91	31.35	793,842
November 10, 2026	31.64	31.75	31.75	32.53	31.24	950,297
November 09, 2026	31.56	32.03	32.03	32.33	31.05	854,212
November 06, 2026	30.92	31.24	31.24	31.33	30.45	1.65M
November 05, 2026	32.24	30.65	30.65	32.56	30.6	1.24M
November 04, 2026	31.37	32.36	32.36	32.36	31.37	1.9M
November 03, 2026	31.58	31.33	31.33	32.49	31.08	1.89M
November 02, 2026	32.14	31.64	31.64	32.4	31.1	789,934
October 30, 2026	32.76	31.96	31.96	33.5	31.7	838,031
October 29, 2026	33.95	32.89	32.89	34.51	32.76	1.62M
October 28, 2026	33.02	33.96	33.96	34.28	32.8	994,243
October 27, 2026	32.66	33.5	33.5	33.69	32.34	1M
October 26, 2026	35.31	32.88	32.88	35.31	32.52	1.19M
October 23, 2026	36.35	34.71	34.71	36.35	34.53	1.13M
October 22, 2026	35.02	36.12	36.12	36.2	35.02	603,128
October 21, 2026	35.43	35.47	35.47	36.11	35.33	651,773
October 20, 2026	33.93	35.36	35.36	35.63	33.74	962,254
October 19, 2026	33.33	33.81	33.81	34.11	32.8	766,366
October 16, 2026	33.97	32.85	32.85	33.97	32.72	655,113
October 15, 2026	34.24	33.85	33.85	34.67	33.62	1.34M
October 14, 2026	34.38	33.86	33.86	34.84	33.62	1.06M
October 13, 2026	36.06	34.26	34.26	36.2	34.25	1.03M
October 12, 2026	35.98	36.06	36.06	36.42	35.66	441,476
October 09, 2026	35.94	36.11	36.11	36.72	35.94	698,920
October 08, 2026	35.85	36.06	36.06	36.32	35.1	548,645
October 07, 2026	36.19	36.26	36.26	36.97	36	552,056
October 06, 2026	38.23	36.63	36.63	38.57	36.11	798,089
October 05, 2026	37.57	38.06	38.06	38.26	37.04	658,005
October 02, 2026	38.52	37.36	37.36	38.54	37	566,027
October 01, 2026	38.34	37.81	37.81	39.32	37.62	711,965
September 30, 2026	38.11	38.42	38.42	39.39	37.76	1.02M
September 29, 2026	38.14	37.86	37.86	38.42	37.2	815,443
September 28, 2026	36.26	38.22	38.22	38.73	36.1	1.05M
September 25, 2026	36.74	36.69	36.69	36.99	36.16	487,289
September 24, 2026	37.46	36.74	36.74	37.78	35.59	1.27M
September 23, 2026	39.74	37.46	37.46	39.88	37	2.1M
September 22, 2026	39.11	39.71	39.71	39.97	38.93	745,781
September 21, 2026	38.71	38.86	38.86	39	37.99	544,196
September 18, 2026	38.88	38.41	38.41	39.24	38.15	2.48M
September 17, 2026	38.61	38.61	38.61	39.47	38.53	757,771
September 16, 2026	37.71	37.73	37.73	38.46	37.24	639,811
September 15, 2026	37.88	37.66	37.66	38.24	37.13	654,231
September 11, 2026	37.74	37.59	37.59	38.27	37.24	429,224
September 10, 2026	37.85	37.45	37.45	38.41	37.37	534,014
September 09, 2026	39.19	38.35	38.35	39.19	38.21	488,520
September 08, 2026	38.9	38.84	38.84	39.47	38.59	787,620
September 04, 2026	39.55	39.86	39.86	40.07	39.42	423,378
September 03, 2026	40.41	39.97	39.97	40.67	39.56	567,887
September 02, 2026	40.2	40.17	40.17	41.48	39.58	765,283
September 01, 2026	39.85	39.95	39.95	40.2	38.9	587,801
August 31, 2026	39.74	40.1	40.1	40.32	39.43	977,805
August 28, 2026	41.14	40.11	40.11	41.64	40.04	712,894
August 27, 2026	41.63	41.77	41.77	42.1	40.97	534,335
August 26, 2026	42.26	41.58	41.58	42.33	41.09	724,638
August 25, 2026	40.88	42.48	42.48	42.68	40.06	1.02M
August 24, 2026	39.73	40.04	40.04	40.46	39.12	786,611
August 21, 2026	39.34	39.67	39.67	40.56	39.31	860,569
August 20, 2026	38.24	39.11	39.11	39.28	37.89	1.5M
August 19, 2026	39.01	38.87	38.87	39.3	37.84	931,830
August 18, 2026	36.41	37.93	37.93	37.98	36.39	629,460