5 DAY PERFORMANCE
-9.75%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
+20.55%
6 MONTH PERFORMANCE
+9.39%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+39.65%
Ideaya Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $39.34 | $39.67 (0.84%) | $40.56 | $39.31 | 860.60 K | $3.65 B |
| 08/20/2026 | $38.24 | $39.11 (2.28%) | $39.28 | $37.89 | 1.63 M | $3.60 B |
| 08/19/2026 | $39.01 | $38.87 (-0.36%) | $39.30 | $37.84 | 931.92 K | $3.58 B |
| 08/18/2026 | $36.41 | $37.93 (4.17%) | $37.98 | $36.39 | 629.50 K | $3.49 B |
| 08/17/2026 | $36.04 | $36.54 (1.39%) | $36.82 | $35.80 | 427.84 K | $3.36 B |
| 08/14/2026 | $36.68 | $36.30 (-1.04%) | $36.68 | $35.66 | 435.26 K | $3.34 B |
| 08/13/2026 | $36.92 | $36.68 (-0.65%) | $37.63 | $36.62 | 466.20 K | $3.38 B |
| 08/12/2026 | $36.75 | $36.96 (0.57%) | $37.20 | $36.46 | 508.83 K | $3.40 B |
| 08/11/2026 | $36.48 | $36.84 (0.99%) | $37.35 | $36.03 | 488.60 K | $3.39 B |
| 08/10/2026 | $36.98 | $36.74 (-0.65%) | $37.48 | $36.17 | 717.24 K | $3.38 B |
| 08/07/2026 | $36.50 | $37.02 (1.42%) | $37.03 | $36.27 | 602.34 K | $3.41 B |
| 08/06/2026 | $36.07 | $36.24 (0.47%) | $36.91 | $36.00 | 497.72 K | $3.34 B |
| 08/05/2026 | $36.27 | $36.04 (-0.63%) | $36.97 | $35.78 | 1.00 M | $3.32 B |
| 08/04/2026 | $36.30 | $36.11 (-0.52%) | $36.72 | $35.21 | 1.25 M | $3.32 B |
| 08/03/2026 | $35.13 | $35.40 (0.77%) | $35.99 | $34.56 | 395.80 K | $3.26 B |
| 07/31/2026 | $36.37 | $35.50 (-2.39%) | $36.63 | $35.29 | 482.00 K | $3.27 B |
| 07/30/2026 | $35.50 | $36.40 (2.54%) | $36.48 | $35.20 | 740.72 K | $3.23 B |
| 07/29/2026 | $36.11 | $35.59 (-1.44%) | $36.50 | $35.42 | 1.01 M | $3.16 B |
| 07/28/2026 | $36.77 | $36.16 (-1.66%) | $36.98 | $35.55 | 655.30 K | $3.21 B |
| 07/27/2026 | $36.36 | $36.77 (1.13%) | $37.06 | $35.17 | 1.17 M | $3.26 B |
| 07/24/2026 | $36.90 | $35.40 (-4.07%) | $37.90 | $35.27 | 901.71 K | $3.14 B |
| 07/23/2026 | $34.70 | $36.23 (4.41%) | $36.39 | $34.01 | 847.70 K | $3.21 B |
| 07/22/2026 | $35.68 | $35.00 (-1.91%) | $35.83 | $34.92 | 564.23 K | $3.10 B |
| 07/21/2026 | $35.47 | $35.99 (1.47%) | $36.17 | $35.47 | 602.02 K | $3.19 B |
| 07/20/2026 | $36.16 | $35.45 (-1.96%) | $36.55 | $35.42 | 645.10 K | $3.14 B |
| 07/17/2026 | $35.19 | $36.01 (2.33%) | $36.73 | $35.11 | 938.90 K | $3.19 B |
| 07/16/2026 | $36.56 | $35.93 (-1.72%) | $36.85 | $35.40 | 822.90 K | $3.19 B |
| 07/15/2026 | $36.53 | $36.74 (0.57%) | $37.01 | $36.19 | 580.40 K | $3.26 B |
| 07/14/2026 | $36.83 | $36.65 (-0.49%) | $36.83 | $36.09 | 1.21 M | $3.25 B |
| 07/13/2026 | $36.43 | $36.15 (-0.77%) | $36.48 | $35.44 | 653.49 K | $3.21 B |
| 07/10/2026 | $37.01 | $36.99 (-0.05%) | $37.42 | $35.92 | 677.50 K | $3.28 B |
| 07/09/2026 | $37.72 | $37.28 (-1.17%) | $38.46 | $37.24 | 983.83 K | $3.31 B |
| 07/08/2026 | $39.88 | $37.96 (-4.81%) | $40.10 | $37.65 | 1.44 M | $3.37 B |
| 07/07/2026 | $39.23 | $40.51 (3.26%) | $40.58 | $38.63 | 1.51 M | $3.59 B |
| 07/06/2026 | $37.86 | $39.37 (3.99%) | $39.51 | $37.76 | 1.79 M | $3.49 B |
| 07/02/2026 | $36.43 | $37.65 (3.35%) | $37.74 | $36.04 | 1.26 M | $3.34 B |
| 07/01/2026 | $37.57 | $36.17 (-3.73%) | $37.63 | $35.78 | 1.31 M | $3.21 B |
| 06/30/2026 | $36.43 | $37.27 (2.31%) | $37.44 | $34.84 | 1.59 M | $3.31 B |
| 06/29/2026 | $36.48 | $36.55 (0.19%) | $37.14 | $35.96 | 1.04 M | $3.24 B |
| 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 |
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.
