Nasdaq · IDYA · stock
IDEAYA Biosciences, Inc. (IDYA) stock price history
Every Nasdaq trading session of IDEAYA Biosciences, Inc. from May 23, 2019 to Sep 28, 2026: 1,847 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IDYA adjusted close, 2019 to 2026
- $47.13
- All time high, 2024
- $42.68
- 52 week high, $26.05 low
- 1,847
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
IDYA key facts
- IDEAYA Biosciences, Inc. (IDYA) closed at $38.22 on Sep 28, 2026 on Nasdaq.
- IDYA's all time high close is $47.13, set on Feb 16, 2024; its all time low close is $3.03 on Mar 17, 2020.
- IDYA's 52 week range is $26.05 to $42.68.
- IDYA returned +42.5% over the year to Sep 28, 2026 and +47.1% over five years.
- Since May 23, 2019 IDYA returned +242%, +18.2% a year compounded.
- IDYA's deepest drawdown was -74.6% from May 29, 2019 to Mar 17, 2020.
- DataCedar holds 1,847 daily sessions of IDYA history from May 23, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IDYA price chart, 2019 to 2026
IDYA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | +4.0% |
| 6 months | +25.5% |
| Year to date | +10.8% |
| 1 year | +42.5% |
| 3 years | +43.7% |
| 5 years | +47.1% |
| 10 years | n/a |
| Since May 23, 2019 | +241.6% |
| Compound annual growth, 7.4 years | +18.2% |
IDYA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.13 on Feb 16, 2024
- All time low close
- $3.03 on Mar 17, 2020
- 52 week high
- $42.68 on Aug 25, 2026
- 52 week low
- $26.05 on Oct 10, 2025
- Deepest drawdown
- -74.6% from May 29, 2019 to Mar 17, 2020, recovered Jun 16, 2020
- Best single session
- +47.4% on Nov 13, 2019
- Worst single session
- -34.8% on Aug 15, 2022
- Volatility, 1 year annualised
- 45.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2019
- 3.4×
- Best calendar year
- 2023, +96%
- Worst calendar year
- 2024, -28%
IDYA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 23, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.46 | $42.68 | $26.81 | $38.22 | +10.6% | 193.5M | 185 |
| 2025 | $26.06 | $37.08 | $13.45 | $34.57 | +34.5% | 284M | 250 |
| 2024 | $35.23 | $47.74 | $24.20 | $25.70 | -27.8% | 219M | 252 |
| 2023 | $18.18 | $36.51 | $13.29 | $35.58 | +95.8% | 158.6M | 250 |
| 2022 | $23.97 | $24.09 | $8.14 | $18.17 | -23.1% | 101.6M | 251 |
| 2021 | $14.02 | $28.00 | $13.16 | $23.64 | +68.9% | 65.9M | 252 |
| 2020 | $7.18 | $19.97 | $2.95 | $14.00 | +86.7% | 41.7M | 253 |
| 2019 | $14.00 | $16.90 | $4.89 | $7.50 | n/a | 8.6M | 154 |
IDYA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.22 | -4.7% |
| August 2026 | $40.10 | +13.0% |
| July 2026 | $35.50 | -4.7% |
| June 2026 | $37.27 | +26.5% |
| May 2026 | $29.47 | +1.3% |
| April 2026 | $29.10 | -12.7% |
| March 2026 | $33.32 | +3.5% |
| February 2026 | $32.20 | +0.0% |
| January 2026 | $32.19 | -6.9% |
| December 2025 | $34.57 | -2.9% |
| November 2025 | $35.62 | +11.8% |
| October 2025 | $31.86 | +17.1% |
About the IDYA data
Daily bars. 1,847 sessions from May 23, 2019 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 23, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IDYA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- IDEF iShares Defense Industrials and Tech Active ETF
- IDN Intellicheck, Inc.
- IDVY First Trust International Rising Dividend Achievers ETF
- IDXX Idexx Laboratories INC /De
- IEAG Infinite Eagle Acquisition Corp.
- IEAGR Infinite Eagle Acquisition Corp.
- IEAGU Infinite Eagle Acquisition Corp.
- IEF iShares 7-10 Year Treasury Bond ETF
Common questions
IDYA share price history
