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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.9	31.98	31.98	32.93	31.58	805,701
February 19, 2026	31.06	32.9	32.9	33.03	30.81	1.12M
February 18, 2026	30.55	30.92	30.92	31.23	30.53	850,928
February 17, 2026	29.94	30.76	30.76	31.28	29.47	781,000
February 13, 2026	31.14	30.27	30.27	31.52	29.53	1.19M
February 12, 2026	32.05	31.52	31.52	32.17	30.74	636,707
February 11, 2026	33.39	31.9	31.9	33.55	31.12	1.01M
February 10, 2026	32.39	33.25	33.25	33.63	31.9	1.4M
February 09, 2026	32.16	32.39	32.39	32.64	31.81	630,368
February 06, 2026	32.68	32.17	32.17	33	31.86	985,320
February 05, 2026	32.95	31.77	31.77	33.96	31.54	643,439
February 04, 2026	34.59	33.28	33.28	34.59	32.88	810,800
February 03, 2026	34.06	34.23	34.23	34.66	33.62	639,014
February 02, 2026	32.19	34.06	34.06	34.42	32.19	879,839
January 30, 2026	32.95	32.19	32.19	32.99	31.62	823,512
January 29, 2026	33.39	32.99	32.99	34.02	32.51	846,317
January 28, 2026	34.65	33.65	33.65	34.99	33.53	1.02M
January 27, 2026	34.54	34.74	34.74	35.38	34.5	570,918
January 26, 2026	34.5	34.47	34.47	34.98	34.01	1.02M
January 23, 2026	35.83	34.8	34.8	36.23	34.29	973,200
January 22, 2026	36.33	36.2	36.2	36.71	35.6	764,143
January 21, 2026	36.01	36.01	36.01	36.33	35.57	755,127
January 20, 2026	34.9	35.75	35.75	36.37	34.67	549,242
January 16, 2026	36.39	35.84	35.84	36.88	35.58	820,600
January 15, 2026	36.97	36.06	36.06	37.21	35.5	832,257
January 14, 2026	34.82	37.03	37.03	37.81	34.75	1.55M
January 13, 2026	36.56	35.09	35.09	36.56	34.82	759,700
January 12, 2026	37.65	36.84	36.84	37.65	35.85	654,134
January 09, 2026	36.84	37.38	37.38	38.03	36.63	1.27M
January 08, 2026	37.57	36.43	36.43	37.57	35.94	867,179
January 07, 2026	36.58	37.86	37.86	39.28	36.45	1.38M
January 06, 2026	34.85	36.31	36.31	36.89	34.73	1.5M
January 05, 2026	33.7	34.94	34.94	35.03	32.59	1.14M
January 02, 2026	34.46	33.85	33.85	34.63	33.31	594,200
December 31, 2025	34.36	34.57	34.57	34.9	34.29	610,534
December 30, 2025	34.79	34.51	34.51	35.28	34.04	682,579
December 29, 2025	35.11	34.84	34.84	35.22	34.51	514,600
December 26, 2025	35.76	35.2	35.2	35.76	34.97	449,500
December 24, 2025	35.62	35.68	35.68	35.92	35.19	355,131
December 23, 2025	35.56	35.41	35.41	36	35.13	781,310
December 22, 2025	33.69	35.5	35.5	35.78	33.6	765,400
December 19, 2025	33.48	33.55	33.55	34.52	33.2	2.87M
December 18, 2025	33.87	33.26	33.26	34.33	33.11	928,832
December 17, 2025	33.7	33.73	33.73	34.16	33.42	987,600
December 16, 2025	33.49	33.81	33.81	34.08	33.27	727,000
December 15, 2025	34.02	33.37	33.37	34.45	33.1	944,080
December 12, 2025	33.77	34.02	34.02	34.25	33.12	845,839
December 11, 2025	33.98	33.56	33.56	34.46	33.33	585,633
December 10, 2025	34.15	33.64	33.64	34.98	33.12	987,600
December 09, 2025	34.99	34.08	34.08	35.57	33.95	1.03M
December 08, 2025	35.7	35.34	35.34	37.08	35.31	1.47M
December 05, 2025	36	35.87	35.87	36.44	35.39	712,349
December 04, 2025	34.32	36.01	36.01	36.61	34	1.47M
December 03, 2025	33.75	34.34	34.34	34.76	33.14	1.52M
December 02, 2025	34.62	33.69	33.69	34.72	33.42	546,937
December 01, 2025	35.39	34.31	34.31	35.62	34.07	607,700
November 28, 2025	36.12	35.62	35.62	36.18	35.21	617,400
November 26, 2025	35.48	35.88	35.88	36.55	35.21	1.11M
November 25, 2025	34.65	35.49	35.49	36	34.5	1.07M
November 24, 2025	34.54	34.67	34.67	35.12	34.31	674,800

IDEAYA Biosciences, Inc. (IDYA) NASDAQ