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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	22.79	22.8	22.8	23.06	21.97	1.22M
July 09, 2025	21.7	22.97	22.97	23	21.7	1.37M
July 08, 2025	21.24	21.45	21.45	21.59	21.22	439,500
July 07, 2025	21.84	21.16	21.16	22.09	20.99	787,809
July 03, 2025	22.32	22.1	22.1	22.32	21.84	522,900
July 02, 2025	21.04	21.92	21.93	22.27	20.96	965,909
July 01, 2025	20.5	21.12	21.12	21.94	20.5	764,200
June 30, 2025	21.54	21.02	21.02	21.63	21.01	866,729
June 27, 2025	21.99	21.37	21.37	22.27	21.19	3.2M
June 26, 2025	22.58	22.29	22.29	22.86	21.69	1.17M
June 25, 2025	21.86	22.01	22.01	22.09	21.08	870,740
June 24, 2025	21.8	21.78	21.78	22.37	21.48	926,400
June 23, 2025	21.51	21.42	21.42	21.84	21	950,501
June 20, 2025	22	21.67	21.67	22.01	21.31	780,100
June 18, 2025	21.87	21.86	21.86	22.5	21.6	1.05M
June 17, 2025	22.16	21.92	21.92	22.34	21.67	865,446
June 16, 2025	22.32	22.39	22.39	22.44	21.6	838,421
June 13, 2025	21.59	22.18	22.18	22.41	21.09	862,900
June 12, 2025	21.74	22.28	22.28	22.45	21.44	1.39M
June 11, 2025	22.77	21.92	21.92	22.93	21.87	954,694
June 10, 2025	22.1	22.63	22.63	23.09	21.85	1.11M
June 09, 2025	22.02	21.71	21.71	22.02	21.38	1.35M
June 06, 2025	21.38	21.73	21.73	21.99	21.38	789,213
June 05, 2025	20.91	21.1	21.1	21.32	20.45	719,200
June 04, 2025	21.76	21.1	21.1	22.25	21.08	1.02M
June 03, 2025	21.31	21.64	21.64	21.97	20.74	1.56M
June 02, 2025	19.83	21.22	21.22	21.24	19.83	1.86M
May 30, 2025	19.99	19.89	19.89	20.4	19.48	2.25M
May 29, 2025	19.67	20.05	20.05	20.46	19.26	2.14M

IDEAYA Biosciences, Inc. (IDYA) NASDAQ