Clear Secure Inc. (YOU)
NYSE: YOU
· Real-Time Price · USD
35.53
-0.47 (-1.31%)
At close: Sep 04, 2025, 3:59 PM
35.52
-0.03%
After-hours: Sep 04, 2025, 05:29 PM EDT
YOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 35.89 | 36.68 | 35.86 | 36.00 | 36.00 | 0.47% | 1,362,135 |
| Sep 2, 2025 | 35.56 | 36.58 | 35.08 | 35.83 | 35.83 | -1.32% | 1,994,300 |
| Aug 29, 2025 | 37.07 | 37.20 | 36.14 | 36.31 | 36.31 | -1.52% | 2,009,072 |
| Aug 28, 2025 | 36.68 | 37.35 | 36.33 | 36.87 | 36.87 | 0.88% | 1,357,500 |
| Aug 27, 2025 | 36.38 | 36.81 | 36.13 | 36.55 | 36.55 | 0.49% | 1,676,409 |
| Aug 26, 2025 | 35.93 | 36.45 | 35.83 | 36.37 | 36.37 | 0.94% | 1,807,600 |
| Aug 25, 2025 | 36.09 | 36.35 | 35.84 | 36.03 | 36.03 | -0.91% | 933,023 |
| Aug 22, 2025 | 34.69 | 36.42 | 34.67 | 36.36 | 36.36 | 4.72% | 1,922,974 |
| Aug 21, 2025 | 33.36 | 35.03 | 33.15 | 34.72 | 34.72 | 3.39% | 2,274,256 |
| Aug 20, 2025 | 33.76 | 34.12 | 33.44 | 33.58 | 33.58 | -1.24% | 1,904,253 |
| Aug 19, 2025 | 33.89 | 34.27 | 33.55 | 34.00 | 34.00 | 1.49% | 1,472,400 |
| Aug 18, 2025 | 33.50 | 33.61 | 33.03 | 33.50 | 33.50 | -0.09% | 1,153,396 |
| Aug 15, 2025 | 33.85 | 33.97 | 32.91 | 33.53 | 33.53 | -0.77% | 1,544,400 |
| Aug 14, 2025 | 33.97 | 34.34 | 33.66 | 33.79 | 33.79 | -0.97% | 1,037,200 |
| Aug 13, 2025 | 33.37 | 34.49 | 33.05 | 34.12 | 34.12 | 2.49% | 1,530,331 |
| Aug 12, 2025 | 32.46 | 33.55 | 32.26 | 33.29 | 33.29 | 3.67% | 1,642,304 |
| Aug 11, 2025 | 31.98 | 32.54 | 31.86 | 32.11 | 32.11 | 0.28% | 1,368,306 |
| Aug 8, 2025 | 32.03 | 32.46 | 31.69 | 32.02 | 32.02 | 0.28% | 1,582,705 |
| Aug 7, 2025 | 32.75 | 32.79 | 31.17 | 31.93 | 31.93 | -1.78% | 1,400,869 |
| Aug 6, 2025 | 31.88 | 32.63 | 31.61 | 32.51 | 32.51 | 2.10% | 1,921,128 |