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 $3,545.13 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,599.6, while $1000 invested 1 year ago would be worth $1,605.42. This corresponds to total returns of 254.51%, 59.96%, 60.54%, respectively, with annualized returns of 19.05%, 9.84%, 60.54%.

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
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
August 17, 2026	36.04	36.54	36.54	36.82	35.8	427,833
August 14, 2026	36.68	36.3	36.3	36.68	35.66	434,777
August 13, 2026	36.92	36.68	36.68	37.63	36.62	466,191
August 12, 2026	36.75	36.96	36.96	37.2	36.46	508,830
August 11, 2026	36.48	36.84	36.84	37.35	36.03	488,599
August 10, 2026	36.98	36.74	36.74	37.48	36.17	717,235
August 07, 2026	36.5	37.02	37.02	37.03	36.27	602,292
August 06, 2026	36.07	36.24	36.24	36.91	36	497,463
August 05, 2026	36.27	36.04	36.04	36.97	35.78	1M
August 04, 2026	36.3	36.11	36.11	36.72	35.21	1.25M
August 03, 2026	35.13	35.4	35.4	35.99	34.56	393,593
July 31, 2026	36.37	35.5	35.5	36.63	35.29	481,985
July 30, 2026	35.5	36.4	36.4	36.48	35.2	738,650
July 29, 2026	36.11	35.59	35.59	36.5	35.42	992,828
July 28, 2026	36.77	36.16	36.16	36.98	35.55	655,269
July 27, 2026	36.36	36.77	36.77	37.06	35.17	1.17M
July 23, 2026	34.7	36.23	36.23	36.39	34.01	847,692
July 22, 2026	35.68	35	35	35.83	34.92	560,314
July 21, 2026	35.47	35.99	35.99	36.17	35.47	602,016
July 20, 2026	36.16	35.45	35.45	36.55	35.42	645,058
July 17, 2026	35.19	36.01	36.01	36.73	35.11	938,875
July 16, 2026	36.56	35.93	35.93	36.85	35.4	822,854
July 15, 2026	36.53	36.74	36.74	37.01	36.19	580,354
July 14, 2026	36.83	36.65	36.65	36.83	36.09	1.21M
July 13, 2026	36.43	36.15	36.15	36.48	35.44	653,430
July 10, 2026	37.01	36.99	36.99	37.42	35.92	677,503
July 09, 2026	37.72	37.28	37.28	38.46	37.24	983,833
July 08, 2026	39.88	37.96	37.96	40.1	37.65	1.44M
July 07, 2026	39.23	40.51	40.51	40.58	38.63	1.48M
July 06, 2026	37.86	39.37	39.37	39.51	37.76	1.77M
July 02, 2026	36.43	37.65	37.65	37.74	36.04	1.21M
July 01, 2026	37.57	36.17	36.17	37.63	35.78	1.31M
June 30, 2026	36.43	37.27	37.27	37.44	34.84	1.59M
June 29, 2026	36.48	36.55	36.55	37.14	35.96	1.04M
June 26, 2026	36.6	36.74	36.74	37.02	36.02	3.61M
June 25, 2026	36.07	36.29	36.29	38.21	36	1.2M
June 24, 2026	35.47	36.28	36.28	37.18	35.11	2.13M
June 23, 2026	34	34.91	34.91	35.62	33.81	1.73M
June 22, 2026	31.84	34.23	34.23	34.48	31.81	1.64M
June 18, 2026	31.85	31.23	31.23	32.34	30.65	2.02M
June 17, 2026	30.78	31.26	31.26	31.7	30.46	937,735
June 16, 2026	30.24	30.57	30.57	30.85	29.68	1.17M
June 15, 2026	29.44	30.23	30.23	30.78	29.36	1.25M
June 12, 2026	29.01	28.98	28.98	29.76	28.9	617,100
June 11, 2026	27.79	28.84	28.84	29.54	27.37	1.36M
June 10, 2026	27.68	27.6	27.6	28.49	26.81	1.56M
June 09, 2026	30.34	28.07	28.07	31.95	27.86	4.21M
June 08, 2026	28.84	31.48	31.48	31.67	28.41	2.57M
June 05, 2026	29.22	28.29	28.29	29.6	28.19	710,907
June 04, 2026	28.83	29.22	29.22	29.59	28.83	687,710
June 03, 2026	27.78	28.4	28.4	28.64	27.66	1.04M
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