5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+19.56%
3 MONTH PERFORMANCE
+15.17%
6 MONTH PERFORMANCE
-0.34%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+64.16%
Ideaya Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $36.60 | $36.74 (0.38%) | $37.02 | $36.02 | 3.68 M | $3.26 B |
| 06/25/2026 | $36.07 | $36.29 (0.61%) | $38.21 | $36.00 | 1.21 M | $3.22 B |
| 06/24/2026 | $35.47 | $36.28 (2.28%) | $37.18 | $35.11 | 2.26 M | $3.22 B |
| 06/23/2026 | $34.00 | $34.91 (2.68%) | $35.62 | $33.81 | 1.74 M | $3.10 B |
| 06/22/2026 | $31.84 | $34.23 (7.51%) | $34.48 | $31.81 | 1.67 M | $3.04 B |
| 06/18/2026 | $31.85 | $31.23 (-1.95%) | $32.34 | $30.65 | 2.02 M | $2.77 B |
| 06/17/2026 | $30.78 | $31.26 (1.56%) | $31.70 | $30.46 | 937.80 K | $2.77 B |
| 06/16/2026 | $30.24 | $30.57 (1.09%) | $30.85 | $29.68 | 1.17 M | $2.71 B |
| 06/15/2026 | $29.44 | $30.23 (2.68%) | $30.78 | $29.36 | 1.25 M | $2.68 B |
| 06/12/2026 | $29.01 | $28.98 (-0.1%) | $29.76 | $28.90 | 617.37 K | $2.57 B |
| 06/11/2026 | $27.79 | $28.84 (3.78%) | $29.54 | $27.37 | 1.36 M | $2.56 B |
| 06/10/2026 | $27.68 | $27.60 (-0.29%) | $28.49 | $26.81 | 1.56 M | $2.45 B |
| 06/09/2026 | $30.34 | $28.07 (-7.48%) | $31.95 | $27.86 | 4.24 M | $2.49 B |
| 06/08/2026 | $28.84 | $31.48 (9.15%) | $31.67 | $28.41 | 2.58 M | $2.79 B |
| 06/05/2026 | $29.22 | $28.29 (-3.18%) | $29.60 | $28.19 | 710.93 K | $2.51 B |
| 06/04/2026 | $28.83 | $29.22 (1.35%) | $29.59 | $28.83 | 687.71 K | $2.59 B |
| 06/03/2026 | $27.78 | $28.40 (2.23%) | $28.64 | $27.66 | 1.07 M | $2.52 B |
| 06/02/2026 | $28.58 | $27.87 (-2.48%) | $28.84 | $27.78 | 948.13 K | $2.47 B |
| 06/01/2026 | $29.38 | $28.94 (-1.5%) | $29.78 | $28.39 | 873.02 K | $2.57 B |
| 05/29/2026 | $29.34 | $29.47 (0.44%) | $29.83 | $29.14 | 1.10 M | $2.61 B |
| 05/28/2026 | $29.34 | $29.34 (0%) | $29.43 | $28.75 | 584.58 K | $2.60 B |
| 05/27/2026 | $29.44 | $29.28 (-0.54%) | $29.97 | $29.25 | 577.20 K | $2.60 B |
| 05/26/2026 | $29.15 | $29.35 (0.69%) | $29.50 | $28.58 | 591.18 K | $2.60 B |
| 05/22/2026 | $29.34 | $29.10 (-0.82%) | $29.90 | $29.06 | 450.53 K | $2.58 B |
| 05/21/2026 | $29.36 | $29.54 (0.61%) | $29.87 | $29.06 | 642.50 K | $2.62 B |
| 05/20/2026 | $28.65 | $29.65 (3.49%) | $29.84 | $28.56 | 739.10 K | $2.63 B |
| 05/19/2026 | $28.32 | $28.32 (0%) | $29.38 | $27.82 | 793.20 K | $2.51 B |
| 05/18/2026 | $28.45 | $28.32 (-0.46%) | $29.19 | $27.79 | 907.11 K | $2.51 B |
| 05/15/2026 | $28.59 | $28.21 (-1.33%) | $29.18 | $27.88 | 867.84 K | $2.50 B |
| 05/14/2026 | $29.15 | $28.84 (-1.06%) | $29.46 | $28.35 | 750.07 K | $2.56 B |
| 05/13/2026 | $28.07 | $28.90 (2.96%) | $28.97 | $27.75 | 978.50 K | $2.56 B |
| 05/12/2026 | $28.26 | $28.12 (-0.5%) | $28.44 | $27.66 | 726.90 K | $2.49 B |
| 05/11/2026 | $28.50 | $28.13 (-1.3%) | $29.50 | $28.00 | 1.09 M | $2.50 B |
| 05/08/2026 | $28.20 | $28.32 (0.43%) | $28.64 | $28.01 | 545.80 K | $2.51 B |
| 05/07/2026 | $28.13 | $28.24 (0.39%) | $28.53 | $27.96 | 967.99 K | $2.50 B |
| 05/06/2026 | $28.24 | $28.74 (1.77%) | $28.79 | $27.83 | 897.20 K | $2.55 B |
| 05/05/2026 | $28.12 | $28.80 (2.42%) | $29.18 | $27.94 | 646.37 K | $2.55 B |
| 05/04/2026 | $28.00 | $28.90 (3.21%) | $29.15 | $27.89 | 990.65 K | $2.56 B |
| 05/01/2026 | $29.02 | $28.19 (-2.86%) | $29.40 | $28.16 | 896.48 K | $2.50 B |
| 04/30/2026 | $28.48 | $29.10 (2.18%) | $29.18 | $28.25 | 946.68 K | $2.58 B |
| 04/29/2026 | $28.51 | $28.05 (-1.61%) | $29.15 | $27.97 | 1.01 M | $2.49 B |
| 04/28/2026 | $29.82 | $29.04 (-2.62%) | $30.23 | $29.02 | 770.02 K | $2.58 B |
| 04/27/2026 | $30.50 | $29.48 (-3.34%) | $31.31 | $29.35 | 961.64 K | $2.61 B |
| 04/24/2026 | $30.54 | $30.73 (0.62%) | $30.89 | $29.88 | 649.20 K | $2.73 B |
| 04/23/2026 | $31.38 | $30.70 (-2.17%) | $31.76 | $30.09 | 1.31 M | $2.72 B |
| 04/22/2026 | $31.83 | $31.67 (-0.5%) | $32.22 | $31.23 | 983.83 K | $2.81 B |
| 04/21/2026 | $33.50 | $31.83 (-4.99%) | $33.56 | $31.26 | 1.39 M | $2.82 B |
| 04/20/2026 | $33.72 | $33.60 (-0.36%) | $34.04 | $33.09 | 843.92 K | $2.98 B |
| 04/17/2026 | $32.96 | $33.91 (2.88%) | $34.67 | $32.63 | 1.61 M | $3.01 B |
| 04/16/2026 | $32.17 | $32.51 (1.06%) | $32.74 | $32.00 | 1.25 M | $2.88 B |
| 04/15/2026 | $32.57 | $32.18 (-1.2%) | $32.84 | $31.00 | 2.16 M | $2.85 B |
| 04/14/2026 | $33.37 | $32.35 (-3.06%) | $33.69 | $30.71 | 3.81 M | $2.87 B |
| 04/13/2026 | $34.92 | $32.82 (-6.01%) | $38.10 | $31.20 | 10.04 M | $2.91 B |
| 04/10/2026 | $30.90 | $30.50 (-1.29%) | $31.32 | $30.18 | 1.48 M | $2.71 B |
| 04/09/2026 | $30.83 | $31.00 (0.55%) | $31.52 | $30.53 | 1.42 M | $2.75 B |
| 04/08/2026 | $31.96 | $30.96 (-3.13%) | $32.30 | $30.22 | 1.70 M | $2.75 B |
| 04/07/2026 | $32.55 | $30.91 (-5.04%) | $32.84 | $30.39 | 1.44 M | $2.74 B |
| 04/06/2026 | $33.26 | $32.34 (-2.77%) | $33.65 | $32.21 | 553.83 K | $2.87 B |
| 04/02/2026 | $32.02 | $32.74 (2.25%) | $33.45 | $31.91 | 694.23 K | $2.90 B |
| 04/01/2026 | $33.50 | $32.48 (-3.04%) | $34.47 | $32.41 | 814.54 K | $2.88 B |
| 03/31/2026 | $32.06 | $33.32 (3.93%) | $33.67 | $31.78 | 1.17 M | $2.96 B |
| 03/30/2026 | $30.49 | $31.45 (3.15%) | $31.54 | $30.00 | 650.30 K | $2.79 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.
