Canada markets close in 5 hours 33 minutes

Clear Secure, Inc. (YOU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.91+0.06 (+0.31%)
As of 10:27AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202418.0018.1117.8117.9117.91209,479
Apr 23, 202417.8318.1917.7117.8517.851,542,900
Apr 22, 202417.9218.0917.6917.8017.801,823,400
Apr 19, 202418.2518.5717.7717.7817.781,473,500
Apr 18, 202418.7518.9818.1618.3118.311,564,700
Apr 17, 202419.0319.2118.7918.8118.811,079,100
Apr 16, 202418.5919.3118.4718.9918.991,194,500
Apr 15, 202419.3519.4918.5118.6118.611,538,900
Apr 12, 202419.6719.7719.3719.3719.37968,200
Apr 11, 202419.8019.9919.5119.7919.79804,200
Apr 10, 202419.6620.0419.6119.7419.741,231,900
Apr 09, 202419.7020.2819.7020.1620.161,094,900
Apr 08, 202419.5020.1719.3719.7419.741,916,400
Apr 05, 202419.1619.4619.1219.2219.22737,300
Apr 04, 202419.4419.8519.1219.2719.271,039,500
Apr 03, 202419.3119.3918.9319.2319.231,373,300
Apr 02, 202420.4320.4319.3319.4719.471,813,700
Apr 01, 202421.1821.2820.4720.8420.841,140,200
Mar 28, 202420.9821.6020.9321.2721.27917,800
Mar 28, 20240.32 Dividend
Mar 27, 202421.6121.8321.0821.1520.831,201,300
Mar 26, 202421.6921.8821.1821.4221.101,752,000
Mar 25, 202420.8321.6320.8321.2520.932,121,300
Mar 22, 202420.1720.6419.7320.5020.192,854,900
Mar 21, 202419.3319.4818.8118.8818.591,426,800
Mar 20, 202419.0519.5119.0519.2518.961,117,000
Mar 19, 202419.1719.3518.9319.0518.761,200,700
Mar 18, 202419.2819.4719.0519.3219.031,077,600
Mar 15, 202419.0319.4918.8819.2919.002,720,600
Mar 14, 202419.8620.0419.0319.2418.952,008,800
Mar 13, 202420.0620.4919.8319.8619.561,984,500
Mar 12, 202420.5320.6320.1120.1619.851,036,500
Mar 11, 202420.4120.9120.3620.5720.26932,100
Mar 08, 202420.1120.6120.0620.4020.091,083,600
Mar 07, 202420.0620.2519.9019.9119.611,291,600
Mar 06, 202419.5220.0119.3019.8919.591,758,000
Mar 05, 202418.8219.5818.7619.3319.042,135,900
Mar 04, 202418.4419.0018.1718.9218.632,572,000
Mar 01, 202419.1919.1918.2718.3618.083,331,200
Feb 29, 202418.7519.4318.2019.2518.963,158,000
Feb 28, 202417.9919.7517.4618.6018.324,159,900
Feb 27, 202418.2018.7918.1118.4218.142,186,800
Feb 26, 202418.1118.3617.8918.0617.792,239,800
Feb 23, 202418.0718.4918.0018.1117.841,047,100
Feb 23, 20240.09 Dividend
Feb 22, 202418.3718.4918.0318.1017.74912,600
Feb 21, 202418.0318.2417.8318.1217.761,875,600
Feb 20, 202419.0619.2018.1018.1317.772,056,400
Feb 16, 202419.9720.0219.2119.2218.841,459,000
Feb 15, 202420.6920.8420.1720.3519.941,119,400
Feb 14, 202419.7420.4819.5920.4019.991,766,400
Feb 13, 202419.2319.5219.0119.3118.921,663,200
Feb 12, 202419.5719.9819.5419.9319.53993,700
Feb 09, 202419.5019.6619.2519.5419.151,352,900
Feb 08, 202419.1519.5618.8919.3018.911,156,200
Feb 07, 202419.5919.6319.1419.1518.77965,000
Feb 06, 202419.2819.7819.2019.5219.131,322,700
Feb 05, 202419.4019.5419.0119.3318.941,571,000
Feb 02, 202419.5019.8119.2119.6019.212,272,800
Feb 01, 202419.1019.7718.7419.7319.331,235,200
Jan 31, 202419.6419.6918.9919.0318.651,465,300
Jan 30, 202420.2920.3819.7219.7519.351,315,700
Jan 29, 202419.8520.4019.7120.3919.98812,200
Jan 26, 202419.9020.1619.8019.8619.46701,500
Jan 25, 202419.9120.4419.6219.7719.371,066,500
Jan 24, 202419.4420.0419.2519.6319.243,084,500
Jan 23, 202420.0420.1319.1019.1518.772,027,300
Jan 22, 202420.1220.7219.5719.7619.361,951,400
Jan 19, 202420.2820.3619.5819.9319.53892,000
Jan 18, 202420.5820.7620.1820.2219.82977,200
Jan 17, 202420.9421.0020.1420.3919.98720,100
Jan 16, 202421.5921.6621.0121.1820.76644,500
Jan 12, 202422.3122.5721.6221.6421.21528,400
Jan 11, 202422.1022.2421.7022.1921.75624,900
Jan 10, 202422.2122.2921.6722.0821.64697,100
Jan 09, 202421.5722.2821.5722.2221.77742,600
Jan 08, 202421.6522.1221.2321.9821.542,105,400
Jan 05, 202420.9622.0820.9321.5721.141,457,100
Jan 04, 202420.1021.2919.9521.1620.741,092,200
Jan 03, 202420.1320.8420.0020.2519.841,199,600
Jan 02, 202420.3720.6820.0920.4420.031,686,300
Dec 29, 202320.9921.1420.4220.6520.241,256,100
Dec 28, 202321.3121.4921.0321.0520.63854,000
Dec 27, 202321.7621.7621.1921.4721.04844,100
Dec 26, 202321.8321.9821.5421.7521.311,239,800
Dec 22, 202321.7122.2521.5721.8021.36610,200
Dec 21, 202321.7221.7521.2321.6421.211,166,500
Dec 20, 202321.7822.3921.3621.4321.001,394,500
Dec 19, 202322.7623.3722.1122.3321.88993,000
Dec 18, 202322.4222.5822.1322.3621.91883,500
Dec 15, 202323.5423.6122.3922.4221.971,764,500
Dec 14, 202323.5024.2123.1323.3722.90978,400
Dec 13, 202322.5723.4022.0323.1522.691,235,500
Dec 12, 202322.0022.5321.7322.5222.07860,500
Dec 11, 202321.6722.0521.5721.9821.54789,300
Dec 08, 202321.2621.8421.2221.7821.34522,800
Dec 07, 202321.4021.5421.0621.3620.93667,700
Dec 06, 202321.6621.9421.4221.4321.00725,500
Dec 05, 202321.9822.0021.2921.5021.07847,100
Dec 04, 202321.8622.3321.8622.1121.671,000,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...