5 DAY PERFORMANCE
-19.51%
1 MONTH PERFORMANCE
-8.60%
3 MONTH PERFORMANCE
+18.17%
6 MONTH PERFORMANCE
+27.20%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
-0.54%
IDEAYA Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $36.00 | $35.87 (-0.36%) | $36.44 | $35.39 | 712.35 K | $3.17 B |
| 12/04/2025 | $34.32 | $36.01 (4.92%) | $36.61 | $34.00 | 1.47 M | $3.19 B |
| 12/03/2025 | $33.75 | $34.34 (1.75%) | $34.76 | $33.14 | 1.52 M | $3.04 B |
| 12/02/2025 | $34.62 | $33.69 (-2.69%) | $34.72 | $33.42 | 546.94 K | $2.98 B |
| 12/01/2025 | $35.39 | $34.31 (-3.05%) | $35.62 | $34.07 | 607.70 K | $3.04 B |
| 11/28/2025 | $36.12 | $35.62 (-1.38%) | $36.18 | $35.21 | 617.40 K | $3.15 B |
| 11/26/2025 | $35.48 | $35.88 (1.13%) | $36.55 | $35.21 | 1.11 M | $3.17 B |
| 11/25/2025 | $34.65 | $35.49 (2.42%) | $36.00 | $34.50 | 1.07 M | $3.14 B |
| 11/24/2025 | $34.54 | $34.67 (0.38%) | $35.12 | $34.31 | 674.80 K | $3.07 B |
| 11/21/2025 | $33.22 | $33.99 (2.32%) | $34.44 | $32.50 | 587.59 K | $3.01 B |
| 11/20/2025 | $33.79 | $33.16 (-1.86%) | $34.66 | $33.01 | 1.00 M | $2.93 B |
| 11/19/2025 | $33.20 | $33.13 (-0.21%) | $34.03 | $32.97 | 925.24 K | $2.93 B |
| 11/18/2025 | $33.25 | $33.71 (1.38%) | $34.20 | $32.96 | 735.22 K | $2.98 B |
| 11/17/2025 | $31.99 | $33.34 (4.22%) | $34.61 | $31.70 | 968.72 K | $2.95 B |
| 11/14/2025 | $31.47 | $32.14 (2.13%) | $33.16 | $31.15 | 1.06 M | $2.84 B |
| 11/13/2025 | $31.57 | $31.82 (0.79%) | $32.46 | $31.45 | 961.48 K | $2.82 B |
| 11/12/2025 | $31.98 | $31.95 (-0.09%) | $32.69 | $31.43 | 883.40 K | $2.83 B |
| 11/11/2025 | $30.86 | $32.01 (3.73%) | $32.24 | $30.26 | 1.03 M | $2.83 B |
| 11/10/2025 | $30.94 | $30.89 (-0.16%) | $31.56 | $30.37 | 674.70 K | $2.73 B |
| 11/07/2025 | $29.44 | $30.24 (2.72%) | $30.45 | $28.84 | 926.82 K | $2.68 B |
| 11/06/2025 | $29.19 | $29.85 (2.26%) | $30.04 | $29.06 | 1.01 M | $2.64 B |
| 11/05/2025 | $30.62 | $29.66 (-3.14%) | $30.85 | $28.99 | 929.34 K | $2.62 B |
| 11/04/2025 | $30.78 | $30.48 (-0.97%) | $31.30 | $29.77 | 1.05 M | $2.70 B |
| 11/03/2025 | $31.76 | $31.36 (-1.26%) | $32.02 | $30.57 | 1.03 M | $2.77 B |
| 10/31/2025 | $31.54 | $31.86 (1.01%) | $32.14 | $30.94 | 1.03 M | $2.82 B |
| 10/30/2025 | $31.75 | $31.60 (-0.47%) | $32.79 | $31.59 | 690.23 K | $2.80 B |
| 10/29/2025 | $33.12 | $32.18 (-2.84%) | $33.16 | $31.85 | 897.30 K | $2.85 B |
| 10/28/2025 | $32.58 | $33.19 (1.87%) | $33.64 | $32.39 | 1.39 M | $2.94 B |
| 10/27/2025 | $29.50 | $32.37 (9.73%) | $32.45 | $29.07 | 2.06 M | $2.86 B |
| 10/24/2025 | $28.69 | $29.18 (1.71%) | $29.52 | $28.38 | 864.20 K | $2.58 B |
| 10/23/2025 | $28.88 | $28.42 (-1.59%) | $29.02 | $28.17 | 774.35 K | $2.51 B |
| 10/22/2025 | $29.00 | $28.64 (-1.24%) | $29.53 | $28.50 | 1.14 M | $2.53 B |
| 10/21/2025 | $30.52 | $29.20 (-4.33%) | $30.52 | $29.00 | 1.51 M | $2.58 B |
| 10/20/2025 | $29.64 | $30.51 (2.94%) | $31.00 | $29.32 | 1.74 M | $2.70 B |
| 10/17/2025 | $27.31 | $29.26 (7.14%) | $31.07 | $26.89 | 3.60 M | $2.59 B |
| 10/16/2025 | $28.78 | $27.69 (-3.79%) | $29.43 | $27.29 | 1.01 M | $2.45 B |
| 10/15/2025 | $27.16 | $28.38 (4.49%) | $29.18 | $27.07 | 1.63 M | $2.51 B |
| 10/14/2025 | $26.44 | $27.07 (2.38%) | $27.81 | $26.44 | 1.35 M | $2.39 B |
| 10/13/2025 | $26.48 | $26.77 (1.1%) | $27.32 | $26.20 | 1.05 M | $2.37 B |
| 10/10/2025 | $26.89 | $26.24 (-2.42%) | $26.96 | $26.05 | 1.31 M | $2.32 B |
| 10/09/2025 | $26.76 | $26.79 (0.11%) | $27.30 | $26.61 | 1.48 M | $2.37 B |
| 10/08/2025 | $27.21 | $26.84 (-1.36%) | $27.59 | $26.79 | 1.10 M | $2.37 B |
| 10/07/2025 | $27.65 | $26.92 (-2.64%) | $27.65 | $26.77 | 682.40 K | $2.38 B |
| 10/06/2025 | $27.71 | $27.49 (-0.79%) | $28.39 | $26.84 | 668.21 K | $2.43 B |
| 10/03/2025 | $27.25 | $27.64 (1.43%) | $28.41 | $27.24 | 1.31 M | $2.45 B |
| 10/02/2025 | $27.38 | $27.20 (-0.66%) | $27.83 | $26.88 | 1.41 M | $2.41 B |
| 10/01/2025 | $27.19 | $27.36 (0.63%) | $28.00 | $27.09 | 814.33 K | $2.42 B |
| 09/30/2025 | $27.16 | $27.21 (0.18%) | $28.01 | $27.00 | 1.21 M | $2.41 B |
| 09/29/2025 | $26.98 | $27.19 (0.78%) | $27.52 | $26.70 | 1.33 M | $2.41 B |
| 09/26/2025 | $26.00 | $26.83 (3.19%) | $27.28 | $25.54 | 1.85 M | $2.37 B |
| 09/25/2025 | $25.75 | $25.69 (-0.23%) | $25.97 | $25.36 | 1.67 M | $2.27 B |
| 09/24/2025 | $25.91 | $25.67 (-0.93%) | $26.57 | $25.61 | 1.44 M | $2.27 B |
| 09/23/2025 | $25.73 | $25.93 (0.78%) | $26.03 | $25.50 | 959.74 K | $2.29 B |
| 09/22/2025 | $25.87 | $25.92 (0.19%) | $26.60 | $25.56 | 1.38 M | $2.29 B |
| 09/19/2025 | $26.22 | $25.74 (-1.83%) | $26.22 | $25.27 | 1.97 M | $2.28 B |
| 09/18/2025 | $25.14 | $26.22 (4.3%) | $26.43 | $24.95 | 996.10 K | $2.32 B |
| 09/17/2025 | $24.69 | $24.44 (-1.01%) | $25.18 | $24.28 | 682.80 K | $2.16 B |
| 09/16/2025 | $24.62 | $24.72 (0.41%) | $25.08 | $24.51 | 815.20 K | $2.19 B |
| 09/15/2025 | $24.70 | $24.53 (-0.69%) | $24.95 | $24.24 | 716.80 K | $2.17 B |
| 09/12/2025 | $24.94 | $24.61 (-1.32%) | $25.49 | $24.59 | 1.05 M | $2.18 B |
| 09/11/2025 | $24.59 | $24.93 (1.38%) | $25.36 | $24.47 | 1.53 M | $2.21 B |
| 09/10/2025 | $24.71 | $24.71 (0%) | $25.34 | $24.45 | 1.46 M | $2.19 B |
| 09/09/2025 | $24.06 | $24.74 (2.83%) | $25.09 | $23.53 | 2.16 M | $2.19 B |
| 09/08/2025 | $27.69 | $23.39 (-15.53%) | $27.69 | $23.23 | 3.05 M | $2.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
