IDEAYA Biosciences, Inc. - Common Stock (IDYA)

Historical Prices For IDEAYA Biosciences, Inc. - Common Stock (IDYA)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	26.00	26.01	24.18	25.48	2,481,089	25.48
8/29/2025	25.00	25.15	24.04	24.55	632,810	24.55
8/28/2025	24.99	25.39	24.74	24.93	503,894	24.93
8/27/2025	24.90	25.20	24.57	25.00	533,806	25.00
8/26/2025	24.71	25.18	24.46	24.86	589,699	24.86
8/25/2025	25.08	25.30	24.42	24.71	748,878	24.71
8/22/2025	24.90	25.63	24.57	25.12	850,367	25.12
8/21/2025	24.23	24.68	23.83	24.63	766,271	24.63
8/20/2025	24.05	24.47	23.57	24.32	944,987	24.32
8/19/2025	24.45	24.67	23.91	24.05	1,058,756	24.05
8/18/2025	24.35	25.11	24.18	24.75	1,089,245	24.75
8/15/2025	24.41	24.61	23.82	24.33	1,011,454	24.33
8/14/2025	23.97	24.66	23.61	24.37	734,919	24.37
8/13/2025	23.89	24.75	23.51	24.42	849,214	24.42
8/12/2025	22.99	23.63	22.82	23.59	748,747	23.59
8/11/2025	23.20	23.27	22.38	22.84	963,189	22.84
8/08/2025	22.52	23.11	22.22	23.10	849,957	23.10
8/07/2025	23.80	24.07	22.09	22.41	673,150	22.41
8/06/2025	24.00	24.03	22.93	23.63	846,682	23.63
8/05/2025	25.06	25.82	23.39	24.12	1,605,268	24.12
8/04/2025	24.24	25.08	23.76	25.00	1,311,641	25.00
8/01/2025	24.05	24.87	23.73	24.27	860,814	24.27
7/31/2025	25.08	25.69	24.22	24.35	877,699	24.35
7/30/2025	25.11	26.16	25.02	25.35	1,775,850	25.35
7/29/2025	25.50	25.50	24.46	24.84	1,184,533	24.84
7/28/2025	25.18	26.15	24.76	25.02	1,881,349	25.02
7/25/2025	24.67	24.89	24.23	24.50	883,552	24.50
7/24/2025	23.83	25.54	23.57	24.83	2,176,666	24.83
7/23/2025	22.37	23.90	22.18	23.63	1,126,994	23.63
7/22/2025	22.15	22.38	21.50	22.02	1,102,528	22.02
7/21/2025	21.79	22.34	21.33	21.81	710,351	21.81
7/18/2025	22.37	22.55	21.56	21.59	549,679	21.59
7/17/2025	22.20	22.81	22.09	22.09	684,618	22.09
7/16/2025	21.64	22.22	21.61	22.15	619,586	22.15
7/15/2025	22.78	22.78	21.39	21.43	694,344	21.43
7/14/2025	22.44	22.88	22.28	22.58	743,274	22.58
7/11/2025	22.82	23.00	22.25	22.48	804,315	22.48
7/10/2025	22.79	23.06	21.97	22.80	1,222,168	22.80
7/09/2025	21.70	23.00	21.70	22.97	1,372,250	22.97
7/08/2025	21.24	21.59	21.22	21.45	439,481	21.45
7/07/2025	21.84	22.09	20.99	21.16	787,809	21.16
7/03/2025	22.32	22.32	21.84	22.09	522,894	22.09
7/02/2025	21.04	22.27	20.96	21.92	1,014,248	21.92
7/01/2025	20.50	21.94	20.50	21.12	764,169	21.12
6/30/2025	21.54	21.63	21.01	21.02	866,629	21.02
6/27/2025	21.99	22.27	21.19	21.37	3,201,651	21.37
6/26/2025	22.58	22.86	21.69	22.29	1,174,007	22.29
6/25/2025	21.86	22.09	21.08	22.01	871,565	22.01
6/24/2025	21.80	22.36	21.48	21.78	926,350	21.78
6/23/2025	21.51	21.84	21.00	21.42	950,501	21.42
6/20/2025	22.00	22.00	21.31	21.67	780,090	21.67
6/18/2025	21.87	22.50	21.60	21.86	1,046,553	21.86
6/17/2025	22.16	22.34	21.67	21.92	865,446	21.92
6/16/2025	22.32	22.43	21.60	22.39	838,421	22.39
6/13/2025	21.59	22.41	21.09	22.18	862,850	22.18
6/12/2025	21.74	22.45	21.44	22.28	1,392,491	22.28
6/11/2025	22.77	22.93	21.87	21.92	954,388	21.92
6/10/2025	22.09	23.09	21.85	22.63	1,110,449	22.63
6/09/2025	22.02	22.02	21.38	21.71	1,437,053	21.71
6/06/2025	21.38	21.99	21.38	21.73	789,213	21.73
6/05/2025	20.91	21.32	20.45	21.10	719,178	21.10
6/04/2025	21.76	22.25	21.08	21.10	1,017,061	21.10
6/03/2025	21.31	21.97	20.74	21.64	1,562,267	21.64