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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.22	33.99	33.99	34.44	32.5	587,586
November 20, 2025	33.79	33.16	33.16	34.66	33.01	1M
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

IDEAYA Biosciences, Inc. (IDYA) NASDAQ