IDEAYA Biosciences Stock Price History
NASDAQ: IDYAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
36.11+0.05 (+0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IDYA price history at a glance
The price history for IDEAYA Biosciences (IDYA) on this page begins on May 20, 2019, when the stock closed at $11.25; it most recently closed at $36.11 on October 5, 2026. The highest price in this record is $47.74, reached on February 12, 2024; the latest close is 24.4% below that peak. Across the 6 complete calendar years in the table, IDYA finished higher in 4 and lower in 2. Its best year was 2023 (+95.8%) and its worst was 2024 (-26.9%).
Over roughly 7 years the share price changed +221.0%, a 17.1% compound annual price return (excluding dividends). In the last 12 months alone, IDYA has gained 34.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $47.74
- Date of high
- Feb 12, 2024
- Low since 2019
- $2.95
- Date of low
- Mar 16, 2020
- 52-week high
- $42.68
- 52-week low
- $26.20
- IPO year
- 2019
- Last close
- $36.11
IDYA returns
1 week
-3.35%
1 month
-5.84%
3 months
-2.38%
6 months
+18.39%
Year to date
+4.45%
1 year
+34.79%
3 years
+44.50%
5 years
+56.12%
IDYA price return, excluding dividends.
IDYA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.11 | +6.68% |
| 2025 | 33.85 | +30.19% |
| 2024 | 26.00 | -26.93% |
| 2023 | 35.58 | +95.82% |
| 2022 | 18.17 | -23.14% |
| 2021 | 23.64 | +68.86% |
| 2020 | 14.00 | +62.22% |
| 2019* | 8.63 | -23.29% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
IDYA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.19 | 36.72 | 35.94 | 36.11 | +0.14% | |
| 35.85 | 36.32 | 35.10 | 36.06 | -0.55% | |
| 36.19 | 36.97 | 36.00 | 36.26 | -1.01% | |
| 38.23 | 38.57 | 36.11 | 36.63 | -3.76% | |
| 37.57 | 38.26 | 37.04 | 38.06 | +1.87% | |
| 38.52 | 38.54 | 37.00 | 37.36 | -1.19% | |
| 38.34 | 39.32 | 37.62 | 37.81 | -1.59% | |
| 38.11 | 39.39 | 37.76 | 38.42 | +1.48% | |
| 38.14 | 38.43 | 37.20 | 37.86 | -0.94% | |
| 36.26 | 38.73 | 36.10 | 38.22 | +4.17% | |
| 36.74 | 36.99 | 36.16 | 36.69 | -0.14% | |
| 37.46 | 37.78 | 35.59 | 36.74 | -1.92% | |
| 39.74 | 39.88 | 37.00 | 37.46 | -5.67% | |
| 39.11 | 40.00 | 38.93 | 39.71 | +2.19% | |
| 38.71 | 39.00 | 37.99 | 38.86 | +1.17% | |
| 38.88 | 39.25 | 38.15 | 38.41 | -0.52% | |
| 38.61 | 39.47 | 38.53 | 38.61 | +2.33% | |
| 37.71 | 38.46 | 37.24 | 37.73 | +0.19% | |
| 37.88 | 38.24 | 37.13 | 37.66 | -0.97% | |
| 38.50 | 39.33 | 37.74 | 38.03 | +1.17% | |
| 37.74 | 38.27 | 37.24 | 37.59 | +0.37% | |
| 37.85 | 38.41 | 37.37 | 37.45 | -2.35% | |
| 39.19 | 39.19 | 38.21 | 38.35 | -1.26% | |
| 38.90 | 39.47 | 38.59 | 38.84 | -2.56% | |
| 39.55 | 40.07 | 39.42 | 39.86 | -0.28% | |
| 40.41 | 40.67 | 39.56 | 39.97 | -0.50% | |
| 40.20 | 41.48 | 39.58 | 40.17 | +0.55% | |
| 39.85 | 40.20 | 38.90 | 39.95 | -0.37% | |
| 39.74 | 40.32 | 39.43 | 40.10 | -0.02% | |
| 41.14 | 41.64 | 40.04 | 40.11 | -3.97% | |
| 41.63 | 42.10 | 40.97 | 41.77 | +0.46% | |
| 42.26 | 42.33 | 41.09 | 41.58 | -2.12% | |
| 40.88 | 42.68 | 40.06 | 42.48 | +6.09% | |
| 39.73 | 40.46 | 39.12 | 40.04 | +0.93% | |
| 39.34 | 40.56 | 39.31 | 39.67 | +1.43% | |
| 38.24 | 39.28 | 37.89 | 39.11 | +0.62% | |
| 39.01 | 39.30 | 37.84 | 38.87 | +2.48% | |
| 36.41 | 37.98 | 36.39 | 37.93 | +3.80% | |
| 36.04 | 36.82 | 35.80 | 36.54 | +0.66% | |
| 36.68 | 36.68 | 35.66 | 36.30 | -1.04% | |
| 36.92 | 37.63 | 36.62 | 36.68 | -0.76% | |
| 36.75 | 37.20 | 36.46 | 36.96 | +0.33% | |
| 36.48 | 37.35 | 36.03 | 36.84 | +0.27% | |
| 36.98 | 37.48 | 36.18 | 36.74 | -0.76% | |
| 36.50 | 37.03 | 36.27 | 37.02 | +2.15% | |
| 36.07 | 36.92 | 36.00 | 36.24 | +0.55% | |
| 36.27 | 36.97 | 35.78 | 36.04 | -0.19% | |
| 36.30 | 36.72 | 35.21 | 36.11 | +2.01% | |
| 35.13 | 35.99 | 34.56 | 35.40 | -0.28% | |
| 36.37 | 36.63 | 35.29 | 35.50 | -2.47% | |
| 35.50 | 36.48 | 35.20 | 36.40 | +2.28% | |
| 36.11 | 36.50 | 35.42 | 35.59 | -1.58% | |
| 36.77 | 36.98 | 35.55 | 36.16 | -1.66% | |
| 36.36 | 37.06 | 35.17 | 36.77 | +3.87% | |
| 36.90 | 37.90 | 35.27 | 35.40 | -2.29% | |
| 34.70 | 36.39 | 34.01 | 36.23 | +3.51% | |
| 35.68 | 35.83 | 34.92 | 35.00 | -2.75% | |
| 35.47 | 36.17 | 35.47 | 35.99 | +1.52% | |
| 36.16 | 36.55 | 35.42 | 35.45 | -1.56% | |
| 35.19 | 36.73 | 35.11 | 36.01 | +0.22% | |
| 36.56 | 36.85 | 35.40 | 35.93 | -2.20% | |
| 36.53 | 37.01 | 36.19 | 36.74 | +0.25% | |
| 36.83 | 36.83 | 36.09 | 36.65 | +1.38% | |
| 36.43 | 36.48 | 35.44 | 36.15 | -2.27% | |
| 37.01 | 37.42 | 35.92 | 36.99 | -0.78% | |
| 37.72 | 38.46 | 37.24 | 37.28 | -1.79% | |
| 39.88 | 40.10 | 37.65 | 37.96 | -6.29% | |
| 39.23 | 40.58 | 38.63 | 40.51 | +2.90% | |
| 37.86 | 39.51 | 37.76 | 39.37 | +4.57% | |
| 36.43 | 37.74 | 36.04 | 37.65 | +4.09% | |
| 37.57 | 37.63 | 35.78 | 36.17 | -2.95% | |
| 36.43 | 37.44 | 34.84 | 37.27 | +1.97% | |
| 36.48 | 37.14 | 35.96 | 36.55 | -0.52% | |
| 36.60 | 37.02 | 36.02 | 36.74 | +1.24% | |
| 36.07 | 38.21 | 36.00 | 36.29 | +0.03% | |
| 35.47 | 37.18 | 35.11 | 36.28 | +3.92% | |
| 34.00 | 35.62 | 33.81 | 34.91 | +1.99% | |
| 31.84 | 34.48 | 31.81 | 34.23 | +9.61% | |
| 31.85 | 32.34 | 30.65 | 31.23 | -0.10% | |
| 30.78 | 31.70 | 30.46 | 31.26 | +2.26% | |
| 30.24 | 30.85 | 29.68 | 30.57 | +1.12% | |
| 29.44 | 30.78 | 29.36 | 30.23 | +4.31% | |
| 29.01 | 29.76 | 28.90 | 28.98 | +0.49% | |
| 27.79 | 29.54 | 27.37 | 28.84 | +4.49% | |
| 27.68 | 28.49 | 26.81 | 27.60 | -1.67% | |
| 30.34 | 31.95 | 27.86 | 28.07 | -10.83% | |
| 28.84 | 31.67 | 28.41 | 31.48 | +11.28% | |
| 29.22 | 29.60 | 28.19 | 28.29 | -3.18% | |
| 28.83 | 29.59 | 28.83 | 29.22 | +2.89% | |
| 27.78 | 28.64 | 27.66 | 28.40 | +1.90% | |
| 28.58 | 28.84 | 27.78 | 27.87 | -3.70% | |
| 29.38 | 29.78 | 28.39 | 28.94 | -1.80% | |
| 29.34 | 29.83 | 29.14 | 29.47 | +0.44% | |
| 29.34 | 29.43 | 28.75 | 29.34 | +0.20% | |
| 29.44 | 29.97 | 29.25 | 29.28 | -0.24% | |
| 29.15 | 29.50 | 28.58 | 29.35 | +0.86% | |
| 29.34 | 29.90 | 29.06 | 29.10 | -1.49% | |
| 29.36 | 29.87 | 29.06 | 29.54 | -0.37% | |
| 28.65 | 29.84 | 28.56 | 29.65 | +4.70% | |
| 28.32 | 29.38 | 27.82 | 28.32 | 0.00% | |
| 28.45 | 29.19 | 27.79 | 28.32 | +0.39% | |
| 28.59 | 29.18 | 27.88 | 28.21 | -2.18% | |
| 29.15 | 29.46 | 28.35 | 28.84 | -0.21% | |
| 28.07 | 28.97 | 27.75 | 28.90 | +2.77% | |
| 28.26 | 28.44 | 27.66 | 28.12 | -0.04% | |
| 28.50 | 29.50 | 28.00 | 28.13 | -0.67% | |
| 28.20 | 28.64 | 28.01 | 28.32 | +0.28% | |
| 28.13 | 28.53 | 27.96 | 28.24 | -1.74% | |
| 28.24 | 28.79 | 27.83 | 28.74 | -0.21% | |
| 28.12 | 29.18 | 27.94 | 28.80 | -0.35% | |
| 28.00 | 29.15 | 27.89 | 28.90 | +2.52% | |
| 29.02 | 29.40 | 28.16 | 28.19 | -3.13% | |
| 28.48 | 29.18 | 28.25 | 29.10 | +3.74% | |
| 28.51 | 29.15 | 27.97 | 28.05 | -3.41% | |
| 29.82 | 30.23 | 29.02 | 29.04 | -1.49% | |
| 30.50 | 31.31 | 29.35 | 29.48 | -4.07% | |
| 30.54 | 30.89 | 29.88 | 30.73 | +0.10% | |
| 31.38 | 31.76 | 30.09 | 30.70 | -3.06% | |
| 31.83 | 32.22 | 31.23 | 31.67 | -0.50% | |
| 33.50 | 33.56 | 31.26 | 31.83 | -5.27% | |
| 33.72 | 34.04 | 33.09 | 33.60 | -0.91% | |
| 32.96 | 34.67 | 32.63 | 33.91 | +4.31% | |
| 32.17 | 32.74 | 32.00 | 32.51 | +1.03% | |
| 32.57 | 32.84 | 31.00 | 32.18 | -0.53% | |
| 33.37 | 33.69 | 30.71 | 32.35 | -1.43% | |
| 34.92 | 38.10 | 31.20 | 32.82 | +7.61% | |
| 30.90 | 31.32 | 30.18 | 30.50 | -1.61% | |
| 30.83 | 31.52 | 30.53 | 31.00 | +0.13% | |
| 31.96 | 32.30 | 30.22 | 30.96 | +0.16% | |
| 32.55 | 32.84 | 30.39 | 30.91 | -4.42% | |
| 33.26 | 33.65 | 32.21 | 32.34 | -1.22% | |
| 32.02 | 33.45 | 31.91 | 32.74 | +0.80% | |
| 33.50 | 34.47 | 32.41 | 32.48 | -2.52% | |
| 32.06 | 33.67 | 31.78 | 33.32 | +5.95% | |
| 30.49 | 31.54 | 30.00 | 31.45 | +3.25% | |
| 31.90 | 32.05 | 30.36 | 30.46 | -5.08% | |
| 30.97 | 32.55 | 30.97 | 32.09 | +2.23% | |
| 30.89 | 31.76 | 30.84 | 31.39 | +2.82% | |
| 31.11 | 31.54 | 29.57 | 30.53 | -3.51% | |
| 32.73 | 32.91 | 30.20 | 31.64 | -3.39% | |
| 32.51 | 33.51 | 32.17 | 32.75 | +0.46% | |
| 32.78 | 33.37 | 32.50 | 32.60 | -2.13% | |
| 34.29 | 34.30 | 33.19 | 33.31 | -2.80% | |
| 34.63 | 35.27 | 34.27 | 34.27 | -1.49% | |
| 33.43 | 35.11 | 33.43 | 34.79 | +5.14% | |
| 33.22 | 34.02 | 32.15 | 33.09 | +0.79% | |
| 34.03 | 34.03 | 32.54 | 32.83 | -3.58% | |
| 34.39 | 34.75 | 33.67 | 34.05 | -1.99% | |
| 35.27 | 35.50 | 33.92 | 34.74 | -0.97% | |
| 33.35 | 35.26 | 33.32 | 35.08 | +5.69% | |
| 32.32 | 33.27 | 31.90 | 33.19 | +0.48% | |
| 34.13 | 34.19 | 32.88 | 33.03 | -4.76% | |
| 34.58 | 35.02 | 34.06 | 34.68 | +1.08% | |
| 35.30 | 35.68 | 33.86 | 34.31 | +3.84% | |
| 31.81 | 33.59 | 31.19 | 33.04 | +2.61% | |
| 31.65 | 32.36 | 31.63 | 32.20 | +0.94% | |
| 31.67 | 32.20 | 31.00 | 31.90 | +0.73% | |
| 32.21 | 32.95 | 31.58 | 31.67 | -1.25% | |
| 32.09 | 32.88 | 31.55 | 32.07 | -0.12% | |
| 32.04 | 33.31 | 31.45 | 32.11 | +0.41% | |
| 32.90 | 32.93 | 31.58 | 31.98 | -2.80% | |
| 31.06 | 33.03 | 30.81 | 32.90 | +6.40% | |
| 30.55 | 31.23 | 30.53 | 30.92 | +0.52% | |
| 29.94 | 31.28 | 29.47 | 30.76 | +1.62% | |
| 31.14 | 31.52 | 29.53 | 30.27 | -3.97% | |
| 32.05 | 32.18 | 30.74 | 31.52 | -1.19% | |
| 33.39 | 33.55 | 31.12 | 31.90 | -4.06% | |
| 32.39 | 33.63 | 31.90 | 33.25 | +2.66% | |
| 32.16 | 32.64 | 31.81 | 32.39 | +0.68% | |
| 32.68 | 33.00 | 31.86 | 32.17 | +1.26% | |
| 32.95 | 33.96 | 31.54 | 31.77 | -4.54% | |
| 34.59 | 34.59 | 32.88 | 33.28 | -2.78% | |
| 34.06 | 34.66 | 33.62 | 34.23 | +0.50% | |
| 32.19 | 34.42 | 32.19 | 34.06 | +5.81% | |
| 32.95 | 32.99 | 31.62 | 32.19 | -2.42% | |
| 33.39 | 34.02 | 32.51 | 32.99 | -1.96% | |
| 34.65 | 35.00 | 33.53 | 33.65 | -3.14% | |
| 34.54 | 35.38 | 34.50 | 34.74 | +0.78% | |
| 34.50 | 34.98 | 34.01 | 34.47 | -0.95% | |
| 35.83 | 36.23 | 34.29 | 34.80 | -3.87% | |
| 36.33 | 36.71 | 35.60 | 36.20 | +0.53% | |
| 36.01 | 36.33 | 35.57 | 36.01 | +0.73% | |
| 34.90 | 36.37 | 34.67 | 35.75 | -0.25% | |
| 36.39 | 36.88 | 35.58 | 35.84 | -0.61% | |
| 36.97 | 37.21 | 35.50 | 36.06 | -2.62% | |
| 34.82 | 37.81 | 34.75 | 37.03 | +5.53% | |
| 36.56 | 36.56 | 34.82 | 35.09 | -4.75% | |
| 37.65 | 37.65 | 35.85 | 36.84 | -1.44% | |
| 36.84 | 38.03 | 36.63 | 37.38 | +2.61% | |
| 37.57 | 37.57 | 35.94 | 36.43 | -3.78% | |
| 36.58 | 39.28 | 36.45 | 37.86 | +4.27% | |
| 34.85 | 36.89 | 34.73 | 36.31 | +3.92% | |
| 33.70 | 35.03 | 32.59 | 34.94 | +3.22% | |
| 34.46 | 34.63 | 33.31 | 33.85 | -2.08% | |
| 34.36 | 34.90 | 34.29 | 34.57 | +0.17% | |
| 34.79 | 35.28 | 34.04 | 34.51 | -0.95% | |
| 35.11 | 35.22 | 34.51 | 34.84 | -1.02% | |
| 35.76 | 35.76 | 34.97 | 35.20 | -1.35% | |
| 35.62 | 35.92 | 35.19 | 35.68 | +0.76% | |
| 35.56 | 36.00 | 35.13 | 35.41 | -0.25% | |
| 33.69 | 35.78 | 33.60 | 35.50 | +5.81% | |
| 33.48 | 34.52 | 33.20 | 33.55 | +0.87% | |
| 33.87 | 34.33 | 33.11 | 33.26 | -1.39% | |
| 33.70 | 34.16 | 33.42 | 33.73 | -0.24% | |
| 33.49 | 34.08 | 33.27 | 33.81 | +1.32% | |
| 34.02 | 34.45 | 33.10 | 33.37 | -1.91% | |
| 33.77 | 34.25 | 33.12 | 34.02 | +1.37% | |
| 33.98 | 34.46 | 33.33 | 33.56 | -0.24% | |
| 34.15 | 34.98 | 33.12 | 33.64 | -1.29% | |
| 34.99 | 35.57 | 33.95 | 34.08 | -3.57% | |
| 35.70 | 37.08 | 35.31 | 35.34 | -1.48% | |
| 36.00 | 36.44 | 35.39 | 35.87 | -0.39% | |
| 34.32 | 36.61 | 34.00 | 36.01 | +4.86% | |
| 33.75 | 34.76 | 33.14 | 34.34 | +1.93% | |
| 34.62 | 34.72 | 33.42 | 33.69 | -1.81% | |
| 35.39 | 35.62 | 34.07 | 34.31 | -3.68% | |
| 36.12 | 36.18 | 35.21 | 35.62 | -0.72% | |
| 35.48 | 36.55 | 35.21 | 35.88 | +1.10% | |
| 34.65 | 36.00 | 34.50 | 35.49 | +2.37% | |
| 34.54 | 35.12 | 34.31 | 34.67 | +2.00% | |
| 33.22 | 34.44 | 32.50 | 33.99 | +2.50% | |
| 33.79 | 34.66 | 33.01 | 33.16 | +0.09% | |
| 33.20 | 34.03 | 32.97 | 33.13 | -1.72% | |
| 33.25 | 34.20 | 32.96 | 33.71 | +1.11% | |
| 31.99 | 34.61 | 31.70 | 33.34 | +3.73% | |
| 31.47 | 33.16 | 31.15 | 32.14 | +1.01% | |
| 31.57 | 32.46 | 31.45 | 31.82 | -0.41% | |
| 31.98 | 32.69 | 31.43 | 31.95 | -0.19% | |
| 30.86 | 32.24 | 30.26 | 32.01 | +3.63% | |
| 30.94 | 31.56 | 30.37 | 30.89 | +2.15% | |
| 29.44 | 30.45 | 28.84 | 30.24 | +1.31% | |
| 29.19 | 30.04 | 29.06 | 29.85 | +0.64% | |
| 30.62 | 30.85 | 28.99 | 29.66 | -2.69% | |
| 30.78 | 31.30 | 29.77 | 30.48 | -2.81% | |
| 31.76 | 32.02 | 30.57 | 31.36 | -1.57% | |
| 31.54 | 32.14 | 30.94 | 31.86 | +0.82% | |
| 31.75 | 32.79 | 31.59 | 31.60 | -1.80% | |
| 33.12 | 33.16 | 31.85 | 32.18 | -3.04% | |
| 32.58 | 33.64 | 32.39 | 33.19 | +2.53% | |
| 29.50 | 32.45 | 29.07 | 32.37 | +10.93% | |
| 28.69 | 29.52 | 28.38 | 29.18 | +2.67% | |
| 28.88 | 29.02 | 28.17 | 28.42 | -0.77% | |
| 29.00 | 29.53 | 28.50 | 28.64 | -1.92% | |
| 30.52 | 30.52 | 29.00 | 29.20 | -4.29% | |
| 29.64 | 31.00 | 29.32 | 30.51 | +4.27% | |
| 27.31 | 31.07 | 26.89 | 29.26 | +5.67% | |
| 28.78 | 29.43 | 27.29 | 27.69 | -2.43% | |
| 27.16 | 29.18 | 27.07 | 28.38 | +4.84% | |
| 26.44 | 27.81 | 26.44 | 27.07 | +1.12% | |
| 26.48 | 27.32 | 26.20 | 26.77 | +2.02% | |
| 26.89 | 26.96 | 26.05 | 26.24 | -2.05% | |
| 26.76 | 27.30 | 26.61 | 26.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IDYA chart for longer ranges.