Clear Secure Inc. (YOU)
NYSE: YOU
· Real-Time Price · USD
36.76
-0.31 (-0.84%)
At close: Sep 24, 2025, 3:59 PM
36.75
-0.03%
After-hours: Sep 24, 2025, 07:53 PM EDT
YOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 37.43 | 37.43 | 36.62 | 36.75 | 36.75 | -0.86% | 1,216,074 |
| Sep 23, 2025 | 38.10 | 38.36 | 36.77 | 37.07 | 37.07 | -2.52% | 1,818,100 |
| Sep 22, 2025 | 37.84 | 39.00 | 37.76 | 38.03 | 38.03 | 0.21% | 1,300,121 |
| Sep 19, 2025 | 37.10 | 38.12 | 36.63 | 37.95 | 37.95 | 2.37% | 3,658,746 |
| Sep 18, 2025 | 37.00 | 37.49 | 36.71 | 37.07 | 37.07 | 0.54% | 1,709,886 |
| Sep 17, 2025 | 37.90 | 38.00 | 36.40 | 36.87 | 36.87 | -2.46% | 1,329,894 |
| Sep 16, 2025 | 38.08 | 38.80 | 37.60 | 37.80 | 37.80 | -0.05% | 1,881,736 |
| Sep 15, 2025 | 37.51 | 38.11 | 37.37 | 37.82 | 37.82 | 1.29% | 1,181,939 |
| Sep 12, 2025 | 37.39 | 37.59 | 36.85 | 37.34 | 37.34 | 0.13% | 1,451,138 |
| Sep 11, 2025 | 36.38 | 37.57 | 36.03 | 37.29 | 37.29 | 2.76% | 1,437,668 |
| Sep 10, 2025 | 36.69 | 36.82 | 35.53 | 36.29 | 36.29 | -1.04% | 1,471,322 |
| Sep 9, 2025 | 35.03 | 36.70 | 35.00 | 36.67 | 36.55 | 5.43% | 1,877,715 |
| Sep 8, 2025 | 34.65 | 34.84 | 33.72 | 34.78 | 34.66 | -0.37% | 1,749,517 |
| Sep 5, 2025 | 35.42 | 35.55 | 34.50 | 34.91 | 34.79 | -1.72% | 1,026,797 |
| Sep 4, 2025 | 35.95 | 36.16 | 35.18 | 35.52 | 35.40 | -1.33% | 1,360,300 |
| Sep 3, 2025 | 35.89 | 36.68 | 35.86 | 36.00 | 35.88 | 0.47% | 1,364,423 |
| Sep 2, 2025 | 35.56 | 36.58 | 35.08 | 35.83 | 35.71 | -1.32% | 1,994,300 |
| Aug 29, 2025 | 37.07 | 37.20 | 36.14 | 36.31 | 36.19 | -1.52% | 2,009,072 |
| Aug 28, 2025 | 36.68 | 37.35 | 36.33 | 36.87 | 36.74 | 0.88% | 1,357,500 |
| Aug 27, 2025 | 36.38 | 36.81 | 36.13 | 36.55 | 36.43 | 0.49% | 1,676,409 |