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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	33.46	33.13	33.13	34.03	32.97	903,267
November 18, 2025	33.25	33.71	33.71	34.2	32.96	735,220
November 17, 2025	31.99	33.34	33.34	34.61	31.7	968,716
November 14, 2025	31.47	32.14	32.14	33.16	31.15	1.06M
November 13, 2025	31.57	31.82	31.82	32.46	31.45	961,476
November 12, 2025	31.98	31.95	31.95	32.69	31.43	883,400
November 11, 2025	30.86	32.01	32.01	32.24	30.26	1.03M
November 10, 2025	30.94	30.89	30.89	31.56	30.37	674,700
November 07, 2025	29.44	30.24	30.24	30.45	28.84	926,822
November 06, 2025	29.19	29.85	29.85	30.04	29.06	1.01M
November 05, 2025	30.62	29.66	29.66	30.85	28.99	929,342
November 04, 2025	30.78	30.48	30.48	31.3	29.77	1.05M
November 03, 2025	31.76	31.36	31.36	32.02	30.57	1.03M
October 31, 2025	31.54	31.86	31.86	32.14	30.94	1.03M
October 30, 2025	31.75	31.6	31.6	32.79	31.59	690,227
October 29, 2025	33.12	32.18	32.18	33.16	31.85	897,300
October 28, 2025	32.58	33.19	33.19	33.64	32.39	1.39M
October 27, 2025	29.5	32.37	32.37	32.45	29.07	2.06M
October 24, 2025	28.69	29.18	29.18	29.52	28.38	864,200
October 23, 2025	28.88	28.42	28.42	29.02	28.17	774,346
October 22, 2025	29	28.64	28.64	29.53	28.5	1.02M
October 21, 2025	30.52	29.2	29.2	30.52	29	1.51M
October 20, 2025	29.64	30.51	30.51	31	29.32	1.74M
October 17, 2025	27.31	29.26	29.26	31.07	26.89	3.6M
October 16, 2025	28.78	27.69	27.69	29.43	27.29	1.01M
October 15, 2025	27.16	28.38	28.38	29.18	27.07	1.63M
October 14, 2025	26.44	27.07	27.07	27.81	26.44	1.35M
October 13, 2025	26.48	26.77	26.77	27.32	26.2	1.05M
October 10, 2025	26.89	26.24	26.24	26.96	26.05	1.31M
October 09, 2025	26.76	26.79	26.79	27.3	26.61	1.48M
October 08, 2025	27.21	26.84	26.84	27.59	26.79	1.1M
October 07, 2025	27.65	26.92	26.92	27.65	26.77	682,400
October 06, 2025	27.71	27.49	27.49	28.39	26.84	668,208
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

IDEAYA Biosciences, Inc. (IDYA) NASDAQ