Clear Secure Inc. (YOU)
NYSE: YOU
· Real-Time Price · USD
33.78
-0.34 (-1.00%)
At close: Aug 14, 2025, 3:59 PM
33.80
0.06%
After-hours: Aug 14, 2025, 05:54 PM EDT
YOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.97 | 34.34 | 33.66 | 33.79 | 33.79 | -0.97% | 1,035,985 |
| 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 |
| Aug 5, 2025 | 31.30 | 34.24 | 30.78 | 31.84 | 31.84 | 6.17% | 5,636,600 |
| Aug 4, 2025 | 29.12 | 30.44 | 29.08 | 29.99 | 29.99 | 3.99% | 2,979,900 |
| Aug 1, 2025 | 29.12 | 29.18 | 28.39 | 28.84 | 28.84 | -1.94% | 1,725,751 |
| Jul 31, 2025 | 29.44 | 29.77 | 29.07 | 29.41 | 29.41 | -1.11% | 1,269,718 |
| Jul 30, 2025 | 29.58 | 29.94 | 29.41 | 29.74 | 29.74 | 0.34% | 938,611 |
| Jul 29, 2025 | 30.25 | 30.57 | 29.51 | 29.64 | 29.64 | -1.53% | 817,700 |
| Jul 28, 2025 | 29.80 | 30.54 | 29.71 | 30.10 | 30.10 | 1.24% | 1,055,539 |
| Jul 25, 2025 | 29.96 | 30.00 | 29.61 | 29.73 | 29.73 | -0.77% | 916,411 |
| Jul 24, 2025 | 30.68 | 30.80 | 29.94 | 29.96 | 29.96 | -2.73% | 1,134,800 |
| Jul 23, 2025 | 29.95 | 30.86 | 29.95 | 30.80 | 30.80 | 3.18% | 1,951,303 |
| Jul 22, 2025 | 29.54 | 30.06 | 29.47 | 29.85 | 29.85 | 1.05% | 1,638,500 |
| Jul 21, 2025 | 30.31 | 30.39 | 29.47 | 29.54 | 29.54 | -2.73% | 1,108,318 |
| Jul 18, 2025 | 31.24 | 31.49 | 30.13 | 30.37 | 30.37 | -2.57% | 1,805,810 |