IDEAYA Biosciences, Inc. IDYA
31.83 USD +0.34 (+1.08%)
Regular-session close
31.83 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.20 Day range 31.93
27.60 52-week range 42.48
- YTD
- -7.93%
- 1 year
- +0.03%
IDYA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.40 | 31.93 | 30.20 | 31.83 | +0.34 | +1.08% | 778,653 |
| Nov 12, 2026 | 32.40 | 32.51 | 31.43 | 31.49 | -1.23 | -3.76% | 615,893 |
| Nov 11, 2026 | 31.78 | 32.91 | 31.35 | 32.72 | +0.97 | +3.06% | 793,800 |
| Nov 10, 2026 | 31.70 | 32.53 | 31.24 | 31.75 | -0.28 | -0.87% | 950,300 |
| Nov 9, 2026 | 31.65 | 32.33 | 30.92 | 32.03 | +0.79 | +2.53% | 885,000 |
| Nov 6, 2026 | 30.92 | 31.33 | 30.45 | 31.24 | +0.59 | +1.92% | 1,652,500 |
| Nov 5, 2026 | 32.24 | 32.56 | 30.60 | 30.65 | -1.71 | -5.28% | 1,237,200 |
| Nov 4, 2026 | 31.97 | 32.36 | 31.37 | 32.36 | +1.03 | +3.29% | 2,033,600 |
| Nov 3, 2026 | 31.58 | 32.49 | 31.08 | 31.33 | -0.31 | -0.98% | 1,888,000 |
| Nov 2, 2026 | 32.14 | 32.44 | 31.10 | 31.64 | -0.32 | -1.00% | 789,900 |
| Oct 30, 2026 | 32.76 | 33.50 | 31.70 | 31.96 | -0.93 | -2.83% | 838,000 |
| Oct 29, 2026 | 33.95 | 34.51 | 32.76 | 32.89 | -1.07 | -3.15% | 1,623,900 |
| Oct 28, 2026 | 33.02 | 34.28 | 32.80 | 33.96 | +0.46 | +1.37% | 994,200 |
| Oct 27, 2026 | 32.66 | 33.69 | 32.34 | 33.50 | +0.62 | +1.89% | 1,000,800 |
| Oct 26, 2026 | 35.31 | 35.31 | 32.52 | 32.88 | -1.83 | -5.27% | 1,188,200 |
| Oct 23, 2026 | 36.35 | 36.35 | 34.53 | 34.71 | -1.41 | -3.90% | 1,129,000 |
| Oct 22, 2026 | 35.02 | 36.20 | 35.02 | 36.12 | +0.65 | +1.83% | 603,100 |
| Oct 21, 2026 | 35.43 | 36.11 | 35.33 | 35.47 | +0.11 | +0.31% | 651,800 |
| Oct 20, 2026 | 33.93 | 35.63 | 33.74 | 35.36 | +1.55 | +4.58% | 962,300 |
| Oct 19, 2026 | 33.33 | 34.11 | 32.80 | 33.81 | +0.96 | +2.92% | 766,400 |
| Oct 16, 2026 | 33.97 | 33.97 | 32.72 | 32.85 | -1.00 | -2.95% | 655,300 |
| Oct 15, 2026 | 34.24 | 34.67 | 33.62 | 33.85 | -0.01 | -0.03% | 1,341,900 |
| Oct 14, 2026 | 34.38 | 34.84 | 33.62 | 33.86 | -0.40 | -1.17% | 1,059,900 |
| Oct 13, 2026 | 36.06 | 36.20 | 34.25 | 34.26 | -1.80 | -4.99% | 1,025,100 |
| Oct 12, 2026 | 35.98 | 36.42 | 35.66 | 36.06 | -0.05 | -0.14% | 441,500 |
| Oct 9, 2026 | 35.94 | 36.72 | 35.94 | 36.11 | +0.05 | +0.14% | 698,900 |
| Oct 8, 2026 | 35.85 | 36.32 | 35.10 | 36.06 | -0.20 | -0.55% | 548,700 |
| Oct 7, 2026 | 36.19 | 36.97 | 36.00 | 36.26 | -0.37 | -1.01% | 552,100 |
| Oct 6, 2026 | 38.23 | 38.56 | 36.11 | 36.63 | -1.43 | -3.76% | 802,500 |
| Oct 5, 2026 | 37.57 | 38.26 | 37.04 | 38.06 | +0.70 | +1.87% | 658,000 |
| Oct 2, 2026 | 38.52 | 38.54 | 37.00 | 37.36 | -0.45 | -1.19% | 579,000 |
| Oct 1, 2026 | 38.34 | 39.32 | 37.62 | 37.81 | -0.61 | -1.59% | 712,300 |
| Sep 30, 2026 | 38.11 | 39.39 | 37.76 | 38.42 | +0.56 | +1.48% | 1,016,400 |
| Sep 29, 2026 | 38.14 | 38.42 | 37.20 | 37.86 | -0.36 | -0.94% | 815,400 |
| Sep 28, 2026 | 36.26 | 38.73 | 36.10 | 38.22 | +1.53 | +4.17% | 1,053,700 |
| Sep 25, 2026 | 36.74 | 36.99 | 36.16 | 36.69 | -0.05 | -0.14% | 487,300 |
| Sep 24, 2026 | 37.46 | 37.78 | 35.59 | 36.74 | -0.72 | -1.92% | 1,273,600 |
| Sep 23, 2026 | 39.74 | 39.88 | 37.00 | 37.46 | -2.25 | -5.67% | 2,238,200 |
| Sep 22, 2026 | 39.11 | 40.00 | 38.93 | 39.71 | +0.85 | +2.19% | 745,800 |
| Sep 21, 2026 | 38.71 | 39.00 | 37.99 | 38.86 | +0.45 | +1.17% | 571,100 |
| Sep 18, 2026 | 38.88 | 39.24 | 38.15 | 38.41 | -0.20 | -0.52% | 2,492,500 |
| Sep 17, 2026 | 38.61 | 39.47 | 38.53 | 38.61 | +0.88 | +2.33% | 757,800 |
| Sep 16, 2026 | 37.71 | 38.46 | 37.24 | 37.73 | +0.07 | +0.19% | 639,800 |
| Sep 15, 2026 | 37.88 | 38.24 | 37.13 | 37.66 | -0.37 | -0.97% | 654,200 |
| Sep 14, 2026 | 38.50 | 39.33 | 37.74 | 38.03 | +0.44 | +1.17% | 524,700 |
| Sep 11, 2026 | 37.74 | 38.27 | 37.24 | 37.59 | +0.14 | +0.37% | 429,200 |
| Sep 10, 2026 | 37.85 | 38.40 | 37.37 | 37.45 | -0.90 | -2.35% | 547,700 |
| Sep 9, 2026 | 39.19 | 39.19 | 38.21 | 38.35 | -0.49 | -1.26% | 488,500 |
| Sep 8, 2026 | 38.90 | 39.47 | 38.59 | 38.84 | -1.02 | -2.56% | 805,900 |
| Sep 4, 2026 | 39.55 | 40.07 | 39.42 | 39.86 | -0.11 | -0.28% | 447,700 |
| Sep 3, 2026 | 40.41 | 40.67 | 39.56 | 39.97 | -0.20 | -0.50% | 567,900 |
| Sep 2, 2026 | 40.20 | 41.48 | 39.58 | 40.17 | +0.22 | +0.55% | 765,300 |
| Sep 1, 2026 | 39.85 | 40.20 | 38.90 | 39.95 | -0.15 | -0.37% | 587,800 |
| Aug 31, 2026 | 39.74 | 40.32 | 39.43 | 40.10 | -0.01 | -0.02% | 977,800 |
| Aug 28, 2026 | 41.14 | 41.63 | 40.04 | 40.11 | -1.66 | -3.97% | 714,100 |
| Aug 27, 2026 | 41.63 | 42.10 | 40.97 | 41.77 | +0.19 | +0.46% | 534,400 |
| Aug 26, 2026 | 42.26 | 42.33 | 41.09 | 41.58 | -0.90 | -2.12% | 724,900 |
| Aug 25, 2026 | 40.88 | 42.68 | 40.06 | 42.48 | +2.44 | +6.09% | 1,022,200 |
| Aug 24, 2026 | 39.73 | 40.46 | 39.12 | 40.04 | +0.37 | +0.93% | 786,600 |
| Aug 21, 2026 | 39.34 | 40.56 | 39.31 | 39.67 | +0.56 | +1.43% | 860,600 |
| Aug 20, 2026 | 38.24 | 39.28 | 37.89 | 39.11 | +0.24 | +0.62% | 1,633,900 |
| Aug 19, 2026 | 39.01 | 39.30 | 37.84 | 38.87 | +0.94 | +2.48% | 931,900 |
| Aug 18, 2026 | 36.41 | 37.97 | 36.39 | 37.93 | +1.39 | +3.80% | 629,500 |
| Aug 17, 2026 | 36.04 | 36.82 | 35.80 | 36.54 | +0.24 | +0.66% | 427,800 |
| Aug 14, 2026 | 36.68 | 36.68 | 35.66 | 36.30 | -0.38 | -1.04% | 435,200 |
65 days, newest first. Daily bars as drawn on the IDYA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.