IDEAYA Biosciences, Inc. (IDYA) NASDAQ

27.87

-1.07(-3.70%)

Updated at June 02 04:00PM

Currency In USD

IDYA Historical Return

If you invested $1000 in IDEAYA Biosciences, Inc. (IDYA) since IPO date, it would be worth $2,490.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,366.18, while $1000 invested 1 year ago would be worth $1,287.89. This corresponds to total returns of 149.06%, 36.62%, 28.79%, respectively, with annualized returns of 13.85%, 6.44%, 28.79%.

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
June 02, 2026	28.58	27.87	27.87	28.84	27.78	948,103
June 01, 2026	29.38	28.94	28.94	29.78	28.39	871,984
May 29, 2026	29.34	29.47	29.47	29.83	29.14	1.1M
May 28, 2026	29.09	29.34	29.34	29.43	28.75	535,485
May 27, 2026	29.53	29.28	29.28	29.97	29.25	451,017
May 26, 2026	29.15	29.35	29.35	29.5	28.58	570,860
May 22, 2026	29.34	29.1	29.1	29.9	29.06	446,985
May 21, 2026	29.36	29.54	29.54	29.87	29.06	564,391
May 20, 2026	28.65	29.65	29.65	29.84	28.56	739,104
May 19, 2026	28.32	28.32	28.32	29.38	27.82	793,101
May 18, 2026	28.45	28.32	28.32	29.19	27.79	906,894
May 15, 2026	28.59	28.21	28.21	29.18	27.88	867,841
May 14, 2026	29.15	28.84	28.84	29.46	28.35	749,965
May 13, 2026	28.07	28.9	28.9	28.97	27.75	978,501
May 12, 2026	28.26	28.12	28.12	28.44	27.66	726,865
May 11, 2026	28.5	28.13	28.13	29.5	28	974,207
May 08, 2026	28.2	28.32	28.32	28.64	28.01	534,083
May 07, 2026	28.13	28.24	28.24	28.52	27.96	816,023
May 06, 2026	28.24	28.74	28.74	28.79	27.83	877,320
May 05, 2026	28.12	28.8	28.8	29.18	27.94	646,246
May 04, 2026	28	28.9	28.9	29.15	27.89	990,291
May 01, 2026	29.02	28.19	28.19	29.4	28.16	842,831
April 30, 2026	28.48	29.1	29.1	29.18	28.25	945,923
April 29, 2026	28.51	28.05	28.05	29.15	27.97	998,822
April 28, 2026	29.82	29.04	29.04	30.23	29.02	770,024
April 27, 2026	30.5	29.48	29.48	31.31	29.35	958,896
April 24, 2026	30.54	30.73	30.73	30.89	29.88	588,833
April 23, 2026	31.38	30.7	30.7	31.76	30.09	1.31M
April 22, 2026	31.83	31.67	31.67	32.22	31.23	983,402
April 21, 2026	33.5	31.83	31.83	33.56	31.26	1.39M
April 20, 2026	33.72	33.6	33.6	34.04	33.09	836,458
April 17, 2026	32.96	33.91	33.91	34.67	32.63	1.61M
April 16, 2026	32.17	32.51	32.51	32.74	32	1.25M
April 15, 2026	32.57	32.18	32.18	32.84	31	2.16M
April 14, 2026	33.37	32.35	32.35	33.69	30.71	3.81M
April 13, 2026	34.92	32.82	32.82	38.1	31.2	10.03M
April 10, 2026	30.9	30.5	30.5	31.32	30.18	1.01M
April 09, 2026	30.83	31	31	31.52	30.53	1.42M
April 08, 2026	31.96	30.96	30.96	32.3	30.22	1.7M
April 07, 2026	32.55	30.91	30.91	32.84	30.39	1.44M
April 06, 2026	33.26	32.34	32.34	33.65	32.21	553,592
April 02, 2026	32.02	32.74	32.74	33.45	31.91	694,127
April 01, 2026	33.5	32.48	32.48	34.47	32.41	813,526
March 31, 2026	32.06	33.32	33.32	33.67	31.78	1.17M
March 30, 2026	30.49	31.45	31.45	31.54	30	649,170
March 27, 2026	31.9	30.46	30.46	32.05	30.36	687,870
March 26, 2026	30.97	32.09	32.09	32.55	30.97	792,157
March 25, 2026	30.89	31.39	31.39	31.76	30.84	854,316
March 24, 2026	31.11	30.53	30.53	31.54	29.57	1.04M
March 23, 2026	32.73	31.64	31.64	32.91	30.2	2.01M
March 20, 2026	32.51	32.75	32.75	33.51	32.17	2.36M
March 19, 2026	32.78	32.6	32.6	33.37	32.5	667,281
March 18, 2026	34.29	33.31	33.31	34.3	33.19	750,988
March 17, 2026	34.63	34.27	34.27	35.27	34.27	957,934
March 16, 2026	33.43	34.79	34.79	35.11	33.43	695,424
March 13, 2026	33.22	33.09	33.09	34.02	32.15	812,849
March 12, 2026	34.03	32.83	32.83	34.03	32.54	500,232
March 11, 2026	34.39	34.05	34.05	34.75	33.67	457,430
March 10, 2026	35.27	34.74	34.74	35.5	33.92	941,742
March 09, 2026	33.35	35.08	35.08	35.26	33.32	934,839