5 DAY PERFORMANCE
+39.17%
1 MONTH PERFORMANCE
+17.04%
3 MONTH PERFORMANCE
-0.35%
6 MONTH PERFORMANCE
-28.86%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
-42.61%
IDEAYA Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.64 | $18.81 (0.89%) | $19.09 | $18.12 | 827,227 | $1.49 B |
| 03/11/2025 | $17.49 | $18.51 (5.83%) | $18.53 | $16.95 | 956,182 | $1.51 B |
| 03/10/2025 | $18.19 | $17.54 (-3.57%) | $18.41 | $17.32 | 903,400 | $1.43 B |
| 03/07/2025 | $19.56 | $18.46 (-5.62%) | $19.67 | $18.38 | 830,300 | $1.51 B |
| 03/06/2025 | $19.51 | $19.07 (-2.26%) | $19.64 | $18.91 | 766,300 | $1.56 B |
| 03/05/2025 | $18.82 | $19.39 (3.03%) | $19.51 | $18.64 | 728,401 | $1.58 B |
| 03/04/2025 | $18.85 | $18.79 (-0.32%) | $19.05 | $18.20 | 1.21 M | $1.53 B |
| 03/03/2025 | $21.09 | $19.13 (-9.29%) | $21.09 | $18.93 | 812,400 | $1.56 B |
| 02/28/2025 | $20.20 | $20.57 (1.83%) | $20.59 | $19.95 | 1.14 M | $1.68 B |
| 02/27/2025 | $20.70 | $20.24 (-2.22%) | $21.30 | $20.20 | 630,109 | $1.65 B |
| 02/26/2025 | $20.86 | $20.75 (-0.53%) | $21.37 | $20.49 | 568,100 | $1.69 B |
| 02/25/2025 | $21.51 | $20.85 (-3.07%) | $21.51 | $20.46 | 981,800 | $1.70 B |
| 02/24/2025 | $21.87 | $21.31 (-2.56%) | $22.01 | $21.03 | 829,725 | $1.74 B |
| 02/21/2025 | $22.42 | $21.85 (-2.54%) | $22.42 | $21.39 | 1.02 M | $1.78 B |
| 02/20/2025 | $20.74 | $21.73 (4.77%) | $21.98 | $20.69 | 1.17 M | $1.77 B |
| 02/19/2025 | $20.29 | $20.66 (1.82%) | $20.72 | $19.96 | 866,184 | $1.69 B |
| 02/18/2025 | $21.00 | $20.44 (-2.67%) | $21.65 | $20.39 | 1.05 M | $1.67 B |
| 02/14/2025 | $20.89 | $21.00 (0.53%) | $21.48 | $20.63 | 1.43 M | $1.72 B |
| 02/13/2025 | $21.34 | $20.76 (-2.72%) | $21.86 | $20.66 | 1.26 M | $1.79 B |
| 02/12/2025 | $21.03 | $21.95 (4.37%) | $21.96 | $20.92 | 581,100 | $1.89 B |
| 02/11/2025 | $22.27 | $21.38 (-4%) | $22.27 | $21.10 | 959,900 | $1.84 B |
| 02/10/2025 | $22.95 | $22.42 (-2.31%) | $23.28 | $22.38 | 1.43 M | $1.93 B |
| 02/07/2025 | $24.00 | $23.00 (-4.17%) | $24.28 | $22.95 | 480,332 | $1.98 B |
| 02/06/2025 | $25.11 | $23.96 (-4.58%) | $25.25 | $23.95 | 520,242 | $2.07 B |
| 02/05/2025 | $24.60 | $25.10 (2.03%) | $25.59 | $24.46 | 673,134 | $2.16 B |
| 02/04/2025 | $23.61 | $24.11 (2.12%) | $24.31 | $23.31 | 570,359 | $2.08 B |
| 02/03/2025 | $23.98 | $23.64 (-1.42%) | $24.29 | $23.29 | 571,716 | $2.04 B |
| 01/31/2025 | $23.89 | $24.35 (1.93%) | $24.97 | $23.88 | 981,600 | $2.10 B |
| 01/30/2025 | $24.16 | $23.88 (-1.16%) | $24.66 | $23.48 | 1.12 M | $2.06 B |
| 01/29/2025 | $23.61 | $23.94 (1.4%) | $24.88 | $23.51 | 668,217 | $2.06 B |
| 01/28/2025 | $23.86 | $23.86 (0%) | $24.27 | $23.35 | 1.10 M | $2.06 B |
| 01/27/2025 | $23.65 | $23.80 (0.63%) | $24.73 | $23.42 | 1.32 M | $2.05 B |
| 01/24/2025 | $23.16 | $23.62 (1.99%) | $24.18 | $22.92 | 1.67 M | $2.04 B |
| 01/23/2025 | $22.81 | $23.29 (2.1%) | $23.94 | $22.74 | 887,300 | $2.01 B |
| 01/22/2025 | $23.15 | $23.14 (-0.04%) | $23.75 | $23.04 | 599,379 | $1.99 B |
| 01/21/2025 | $22.41 | $23.15 (3.3%) | $23.30 | $22.22 | 968,000 | $2.00 B |
| 01/17/2025 | $22.94 | $22.18 (-3.31%) | $23.04 | $22.10 | 528,545 | $1.91 B |
| 01/16/2025 | $23.26 | $22.72 (-2.32%) | $23.26 | $22.35 | 565,632 | $1.96 B |
| 01/15/2025 | $23.37 | $23.26 (-0.47%) | $24.06 | $23.08 | 565,900 | $2.00 B |
| 01/14/2025 | $23.19 | $22.74 (-1.94%) | $23.52 | $22.17 | 1.14 M | $1.96 B |
| 01/13/2025 | $23.82 | $22.97 (-3.57%) | $23.82 | $22.33 | 652,336 | $1.98 B |
| 01/10/2025 | $24.14 | $24.03 (-0.46%) | $24.85 | $23.98 | 648,186 | $2.07 B |
| 01/08/2025 | $25.20 | $24.85 (-1.39%) | $25.51 | $24.78 | 845,815 | $2.14 B |
| 01/07/2025 | $25.73 | $25.42 (-1.2%) | $26.07 | $25.08 | 869,339 | $2.19 B |
| 01/06/2025 | $26.13 | $25.69 (-1.68%) | $26.44 | $25.66 | 645,400 | $2.21 B |
| 01/03/2025 | $25.27 | $26.00 (2.89%) | $26.11 | $25.27 | 1.54 M | $2.24 B |
| 01/02/2025 | $26.06 | $25.16 (-3.45%) | $26.23 | $24.84 | 659,800 | $2.17 B |
| 12/31/2024 | $25.21 | $25.70 (1.94%) | $26.00 | $24.60 | 682,216 | $2.22 B |
| 12/30/2024 | $24.76 | $24.93 (0.69%) | $25.08 | $24.20 | 790,519 | $2.15 B |
| 12/27/2024 | $25.69 | $25.16 (-2.06%) | $26.22 | $24.82 | 566,718 | $2.17 B |
| 12/26/2024 | $25.09 | $25.86 (3.07%) | $26.00 | $24.96 | 387,924 | $2.23 B |
| 12/24/2024 | $25.50 | $25.30 (-0.78%) | $26.00 | $24.97 | 1.45 M | $2.18 B |
| 12/23/2024 | $25.49 | $25.38 (-0.43%) | $25.85 | $25.09 | 932,821 | $2.19 B |
| 12/20/2024 | $24.57 | $25.61 (4.23%) | $26.49 | $24.51 | 2.02 M | $2.21 B |
| 12/19/2024 | $25.65 | $24.79 (-3.35%) | $25.68 | $24.48 | 1.02 M | $2.14 B |
| 12/18/2024 | $26.26 | $25.59 (-2.55%) | $27.15 | $25.18 | 1.29 M | $2.21 B |
| 12/17/2024 | $25.89 | $26.33 (1.7%) | $26.86 | $25.89 | 904,700 | $2.27 B |
| 12/16/2024 | $25.28 | $26.05 (3.05%) | $26.12 | $25.05 | 730,700 | $2.25 B |
| 12/13/2024 | $25.69 | $25.19 (-1.95%) | $25.83 | $24.72 | 763,300 | $2.17 B |
| 12/12/2024 | $27.13 | $25.78 (-4.98%) | $27.33 | $25.44 | 591,633 | $2.22 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.
