NASDAQ:IDYA | Historical Stock Price | IDEAYA Biosciences, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.16$5.48$9.50$16.47$28.55$49.492019-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$7.50$7.5040,700——
2019-12-30$7.89$7.8959,200——
2019-12-27$8.50$8.5031,400——
2019-12-26$9.02$9.028,800——
2019-12-24$8.75$8.757,100——
2019-12-23$8.79$8.7938,800——
2019-12-20$9.09$9.0983,400——
2019-12-19$8.13$8.1383,700——
2019-12-18$7.11$7.1127,400——
2019-12-17$7.36$7.3637,300——
2019-12-16$7.10$7.1042,200——
2019-12-13$7.47$7.47100,300——
2019-12-12$7.75$7.7513,200——
2019-12-11$7.80$7.8025,400——
2019-12-10$7.70$7.7013,400——
2019-12-09$7.48$7.4830,600——
2019-12-06$7.70$7.7014,500——
2019-12-05$7.89$7.8921,700——
2019-12-04$7.50$7.5093,800——
2019-12-03$8.24$8.2412,000——
2019-12-02$8.40$8.4085,800——
2019-11-29$7.65$7.657,500——
2019-11-27$7.46$7.4610,800——
2019-11-26$7.35$7.3558,100——
2019-11-25$7.44$7.4427,800——
2019-11-22$7.15$7.1516,400——
2019-11-21$6.85$6.8530,400——
2019-11-20$6.78$6.7864,800——
2019-11-19$8.20$8.2075,500——
2019-11-18$7.53$7.5387,100——
2019-11-15$7.81$7.8130,200——
2019-11-14$8.10$8.1062,300——
2019-11-13$8.50$8.50245,000——
2019-11-12$5.77$5.7630,700——
2019-11-11$5.74$5.7444,200——
2019-11-08$5.79$5.799,900——
2019-11-07$5.74$5.7430,100——
2019-11-06$5.81$5.8140,600——
2019-11-05$5.93$5.9368,700——
2019-11-04$5.92$5.9257,000——
2019-11-01$6.12$6.1263,700——
2019-10-31$5.67$5.6723,500——
2019-10-30$5.98$5.9817,500——
2019-10-29$5.93$5.9367,100——
2019-10-28$5.67$5.6744,900——
2019-10-25$5.57$5.5710,600——
2019-10-24$5.66$5.6614,000——
2019-10-23$5.68$5.6884,200——
2019-10-22$5.70$5.7064,800——
2019-10-21$5.90$5.90173,800——
2019-10-18$5.34$5.34117,000——
2019-10-17$5.91$5.91126,800——
2019-10-16$6.40$6.4052,500——
2019-10-15$6.50$6.5050,600——
2019-10-14$7.15$7.1546,900——
2019-10-11$7.39$7.3981,400——
2019-10-10$6.91$6.9167,200——
2019-10-09$7.01$7.0159,800——
2019-10-08$7.43$7.4311,800——
2019-10-07$7.51$7.5112,000——
2019-10-04$7.81$7.8122,900——
2019-10-03$7.70$7.7018,000——
2019-10-02$7.85$7.8522,100——
2019-10-01$9.08$9.0819,600——
2019-09-30$9.00$9.0027,700——
2019-09-27$9.17$9.1780,900——
2019-09-26$9.70$9.7055,700——
2019-09-25$8.81$8.8129,800——
2019-09-24$9.15$9.1548,800——
2019-09-23$9.12$9.1236,000——
2019-09-20$9.02$9.0297,800——
2019-09-19$10.14$10.1477,600——
2019-09-18$10.91$10.9167,900——
2019-09-17$9.55$9.5562,900——
2019-09-16$9.79$9.7959,300——
2019-09-13$7.79$7.7917,600——
2019-09-12$7.97$7.9720,500——
2019-09-11$8.11$8.1153,800——
2019-09-10$7.80$7.8033,000——
2019-09-09$7.10$7.104,500——
2019-09-06$6.91$6.914,500——
2019-09-05$6.92$6.925,600——
2019-09-04$6.75$6.7513,000——
2019-09-03$6.47$6.4722,500——
2019-08-30$6.80$6.806,700——
2019-08-29$6.69$6.6916,200——
2019-08-28$6.06$6.0610,400——
2019-08-27$6.25$6.258,400——
2019-08-26$6.20$6.2012,400——
2019-08-23$6.36$6.3622,000——
2019-08-22$6.31$6.3124,300——
2019-08-21$6.53$6.536,100——
2019-08-20$6.62$6.621,600——
2019-08-19$6.64$6.6436,800——
2019-08-16$6.68$6.683,500——
2019-08-15$7.00$7.0014,900——
2019-08-14$7.02$7.0214,200——
2019-08-13$7.19$7.1910,600——
2019-08-12$6.95$6.9510,300——
2019-08-09$6.78$6.784,000——
2019-08-08$6.77$6.7712,300——
2019-08-07$6.74$6.746,100——
2019-08-06$6.85$6.853,400——
2019-08-05$6.70$6.7010,500——
2019-08-02$6.81$6.819,100——
2019-08-01$7.07$7.075,300——
2019-07-31$7.11$7.1113,400——
2019-07-30$6.90$6.909,900——
2019-07-29$7.12$7.1218,200——
2019-07-26$6.77$6.7713,400——
2019-07-25$6.72$6.7212,500——
2019-07-24$6.80$6.8019,500——
2019-07-23$6.82$6.8227,900——
2019-07-22$7.21$7.2123,400——
2019-07-19$7.83$7.8328,400——
2019-07-18$7.83$7.8318,900——
2019-07-17$7.97$7.9712,300——
2019-07-16$8.02$8.0215,900——
2019-07-15$8.29$8.2919,200——
2019-07-12$8.60$8.6038,700——
2019-07-11$8.04$8.0434,200——
2019-07-10$7.77$7.7733,100——
2019-07-09$7.88$7.8841,300——
2019-07-08$8.15$8.1543,300——
2019-07-05$8.01$8.0166,200——
2019-07-03$8.62$8.6226,300——
2019-07-02$9.10$9.1036,700——
2019-07-01$9.60$9.6049,400——
2019-06-28$9.96$9.9638,500——
2019-06-27$10.06$10.069,100——
2019-06-26$9.81$9.819,400——
2019-06-25$9.87$9.8725,100——
2019-06-24$9.97$9.9748,100——
2019-06-21$9.58$9.5872,700——
2019-06-20$10.47$10.4773,900——
2019-06-19$10.74$10.7415,600——
2019-06-18$10.90$10.9031,300——
2019-06-17$10.92$10.9261,500——
2019-06-14$10.82$10.8242,400——
2019-06-13$10.65$10.6520,400——
2019-06-12$10.79$10.7964,800——
2019-06-11$11.12$11.1230,300——
2019-06-10$10.76$10.76133,100——
2019-06-07$10.52$10.52254,000——
2019-06-06$11.48$11.4835,500——
2019-06-05$11.70$11.7034,000——
2019-06-04$11.86$11.8660,300——
2019-06-03$11.60$11.60141,700——
2019-05-31$11.87$11.8773,900——
2019-05-30$11.54$11.54120,000——
2019-05-29$11.95$11.95151,300——
2019-05-28$11.39$11.39174,000——
2019-05-24$11.25$11.25313,000——
2019-05-23$11.19$11.191,718,600——