IDEAYA Biosciences, Inc.
IDYANASDAQHealthcare● Active
$30.89
+$2.60(+9.20%)
Market Cap$2.7B
P/E Ratio—
52W High$39.28
52W Low$20.455
IDEAYA Biosciences, Inc.（IDYA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
idya · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$47.74
Feb 15, 2024
-35.2% from here
5-Year Low5Y
$8.14
May 9, 2022
+280.0% from low
IPO Priceadj.
$11.19
May 23, 2019
+176.4% since IPO
1 Year Ago
$21.71
Jun 9, 2025
+42.5% in 1Y
5 Years Ago
$21.84
Jun 8, 2021
+41.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IDYA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.84 | $29.76 | $28.45 | $29.74 | $29.74 | 284K | +3.12% |
| Jun 5, 2026 | $29.22 | $29.60 | $28.19 | $28.29 | $28.29 | 711K | -3.18% |
| Jun 4, 2026 | $28.83 | $29.59 | $28.83 | $29.22 | $29.22 | 688K | +1.35% |
| Jun 3, 2026 | $27.78 | $28.64 | $27.66 | $28.40 | $28.40 | 1.1M | +2.23% |
| Jun 2, 2026 | $28.58 | $28.84 | $27.78 | $27.87 | $27.87 | 948K | -2.48% |
| Jun 1, 2026 | $29.38 | $29.78 | $28.39 | $28.94 | $28.94 | 873K | -1.50% |
| May 29, 2026 | $29.34 | $29.83 | $29.14 | $29.47 | $29.47 | 1.1M | +0.44% |
| May 28, 2026 | $29.34 | $29.43 | $28.75 | $29.34 | $29.34 | 585K | +0.00% |
| May 27, 2026 | $29.44 | $29.97 | $29.25 | $29.28 | $29.28 | 577K | -0.54% |
| May 26, 2026 | $29.15 | $29.50 | $28.58 | $29.35 | $29.35 | 591K | +0.69% |
| May 22, 2026 | $29.34 | $29.90 | $29.06 | $29.10 | $29.10 | 451K | -0.82% |
| May 21, 2026 | $29.36 | $29.87 | $29.06 | $29.54 | $29.54 | 643K | +0.61% |
| May 20, 2026 | $28.65 | $29.84 | $28.56 | $29.65 | $29.65 | 739K | +3.49% |
| May 19, 2026 | $28.32 | $29.38 | $27.82 | $28.32 | $28.32 | 793K | +0.00% |
| May 18, 2026 | $28.45 | $29.19 | $27.79 | $28.32 | $28.32 | 907K | -0.46% |
| May 15, 2026 | $28.59 | $29.18 | $27.88 | $28.21 | $28.21 | 868K | -1.33% |
| May 14, 2026 | $29.15 | $29.46 | $28.35 | $28.84 | $28.84 | 750K | -1.06% |
| May 13, 2026 | $28.07 | $28.97 | $27.75 | $28.90 | $28.90 | 979K | +2.96% |
| May 12, 2026 | $28.26 | $28.44 | $27.66 | $28.12 | $28.12 | 727K | -0.50% |
| May 11, 2026 | $28.50 | $29.50 | $28.00 | $28.13 | $28.13 | 1.1M | -1.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IDYA
Jan 1 → Dec 31 · 6 years2026-13.7%$34.46 → $29.74
-13.7%
2025+32.7%$26.06 → $34.57
+32.7%
2024-27.1%$35.23 → $25.70
-27.1%
2023+95.7%$18.18 → $35.58
+95.7%
2022-24.2%$23.97 → $18.17
-24.2%
2021+8.2%$21.84 → $23.64
+8.2%
Best Year2023 · +95.7%
Worst Year2024 · -27.1%
Positive Years3 / 6
Avg Annual Return+11.9%
6Y Total Return+36.2%
6Y CAGR~+5.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in IDYA?
If you invested $1,000 in IDYA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,764
Total Return+176.4%
CAGR~+15.6% / yr
Profit+$1,764
Based on May 23, 2019 · $11.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IDEAYA Biosciences, Inc.（IDYA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $30.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IDYA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IDYA 历史股价FMP 日线复权 OHLCV