Free Trial

Clear Secure (YOU) Stock Chart & Stock Price History

Clear Secure logo
$25.03 -0.12 (-0.49%)
As of 03:35 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Clear Secure Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
-0.12%
3 Month
Performance
+8.18%
6 Month
Performance
-32.24%
Year-To-Date
Performance
-6.58%
1 Year
Performance
+41.32%
Receive YOU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Clear Secure and its competitors with MarketBeat's FREE daily newsletter.

YOU Stock Chart for Monday, May, 5, 2025

Clear Secure Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$24.35$25.12
+3.18%
$25.29$24.341.93 million shs$3.44 billion
05/01/2025$24.67$24.35
-1.32%
$25.41$24.222.55 million shs$3.33 billion
04/30/2025$25.29$24.67
-2.45%
$24.93$23.763.78 million shs$3.38 billion
04/29/2025$25.02$25.29
+1.08%
$25.47$24.971.61 million shs$3.46 billion
04/28/2025$25.29$25.02
-1.07%
$25.80$24.821.66 million shs$3.42 billion
04/25/2025$25.74$25.29
-1.75%
$25.98$25.281.05 million shs$3.46 billion
04/24/2025$25.76$25.74
-0.08%
$26.17$25.361.47 million shs$3.52 billion
04/23/2025$25.70$25.76
+0.23%
$26.83$25.071.67 million shs$3.53 billion
04/22/2025$25.00$25.70
+2.80%
$25.72$24.891.21 million shs$3.52 billion
04/21/2025$26.74$25.00
-6.49%
$26.82$24.391.90 million shs$3.42 billion
04/18/2025$26.74$26.74$26.86$26.07937,383 shs$3.66 billion
04/17/2025$26.28$26.74
+1.73%
$26.86$26.07937,383 shs$3.66 billion
04/16/2025$27.19$26.28
-3.35%
$27.30$26.071.45 million shs$3.60 billion
04/15/2025$27.34$27.19
-0.54%
$27.42$26.651.68 million shs$3.72 billion
04/14/2025$27.05$27.34
+1.08%
$28.41$26.801.32 million shs$3.74 billion
04/11/2025$26.02$27.05
+3.97%
$27.11$25.381.20 million shs$3.70 billion
04/10/2025$26.10$26.02
-0.33%
$26.20$25.311.56 million shs$3.56 billion
04/09/2025$23.89$26.10
+9.25%
$26.73$23.533.28 million shs$3.57 billion
04/09/2025$23.89$26.10
+9.25%
$26.73$23.533.28 million shs$3.57 billion
04/08/2025$24.57$23.89
-2.75%
$25.26$23.693.08 million shs$3.27 billion
04/08/2025$24.57$23.89
-2.75%
$25.26$23.693.08 million shs$3.27 billion
04/07/2025$24.92$24.57
-1.42%
$25.56$23.002.84 million shs$3.36 billion
04/04/2025$25.27$24.92
-1.40%
$25.33$23.922.67 million shs$3.41 billion

This page (NYSE:YOU) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners