Free Trial

Clear Secure (YOU) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free YOU Stock Alerts
$17.90
+0.10 (+0.56%)
(As of 09:45 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Clear Secure Stock Price Performance

5 Day
Performance
-2.79%
1 Month
Performance
-13.17%
3 Month
Performance
-7.05%
6 Month
Performance
+2.83%
Year-To-Date
Performance
-13.80%
1 Year
Performance
-31.30%
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

Ad WealthPress
The system that called 2023’s top 7 stocks is at it again…
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

YOU Stock Chart for Tuesday, April, 23, 2024

YOU Chart by TradingView

Clear Secure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$17.78$17.80
+0.11%		$18.10$17.691.82 million shs$2.83 billion
04/19/2024$18.31$17.78
-2.89%		$18.57$17.771.47 million shs$2.82 billion
04/18/2024$18.80$18.31
-2.61%		$18.98$18.161.56 million shs$2.91 billion
04/17/2024$18.99$18.80
-1.00%		$19.21$18.791.08 million shs$2.99 billion
04/16/2024$18.61$18.99
+2.07%		$19.31$18.521.19 million shs$3.02 billion
04/15/2024$19.37$18.61
-3.95%		$19.49$18.521.54 million shs$2.95 billion
04/12/2024$19.79$19.37
-2.12%		$19.77$19.37967,860 shs$3.08 billion
04/11/2024$19.75$19.79
+0.23%		$19.99$19.51802,365 shs$3.14 billion
04/10/2024$20.15$19.75
-2.01%		$20.04$19.611.23 million shs$3.14 billion
04/09/2024$19.73$20.15
+2.13%		$20.28$19.701.09 million shs$3.20 billion
04/08/2024$19.22$19.73
+2.65%		$20.17$19.431.92 million shs$3.13 billion
04/05/2024$19.27$19.24
-0.18%		$19.46$19.12737,315 shs$3.05 billion
04/04/2024$19.23$19.27
+0.21%		$19.85$19.121.04 million shs$3.06 billion
04/03/2024$19.48$19.23
-1.28%		$19.39$18.931.37 million shs$3.05 billion
04/02/2024$20.85$19.48
-6.57%		$20.41$19.331.81 million shs$3.09 billion
04/01/2024$21.27$20.85
-1.97%		$21.30$20.471.14 million shs$3.31 billion
03/29/2024$21.27$21.27$21.60$20.93917,882 shs$3.38 billion
03/28/2024$21.15$21.27
+0.59%		$21.60$20.93917,849 shs$3.38 billion
03/27/2024$21.42$21.15
-1.28%		$21.83$21.081.20 million shs$3.36 billion
03/26/2024$21.25$21.42
+0.80%		$21.88$21.181.75 million shs$3.40 billion
03/25/2024$20.50$21.25
+3.66%		$21.63$20.832.12 million shs$3.37 billion
03/22/2024$18.87$20.48
+8.53%		$20.58$19.732.85 million shs$3.25 billion
03/21/2024$19.25$18.87
-1.95%		$19.48$18.811.43 million shs$3.00 billion
03/20/2024$19.05$19.25
+1.02%		$19.50$19.081.12 million shs$3.06 billion
03/19/2024$19.32$19.05
-1.40%		$19.35$18.941.20 million shs$3.02 billion
03/18/2024$19.29$19.32
+0.16%		$19.47$19.071.08 million shs$3.07 billion
03/15/2024$19.24$19.29
+0.23%		$19.49$18.882.72 million shs$3.06 billion
03/14/2024$19.86$19.24
-3.10%		$20.04$19.032.00 million shs$3.06 billion
03/13/2024$20.18$19.86
-1.61%		$20.49$19.841.98 million shs$3.15 billion
03/12/2024$20.58$20.18
-1.94%		$20.63$20.111.04 million shs$3.20 billion
03/11/2024$20.40$20.58
+0.88%		$20.91$20.37932,061 shs$3.27 billion
03/08/2024$19.92$20.40
+2.44%		$20.61$20.061.08 million shs$3.08 billion
03/07/2024$19.87$19.92
+0.25%		$20.22$19.901.29 million shs$3.00 billion
03/06/2024$19.34$19.87
+2.71%		$20.01$19.301.76 million shs$3.00 billion
03/05/2024$18.91$19.34
+2.27%		$19.58$18.762.13 million shs$2.92 billion
03/04/2024$18.36$18.91
+3.00%		$19.00$18.172.57 million shs$2.85 billion
03/01/2024$19.25$18.36
-4.62%		$19.19$18.273.33 million shs$2.77 billion
02/29/2024$18.64$19.25
+3.27%		$19.43$18.213.16 million shs$2.90 billion
02/28/2024$18.42$18.64
+1.19%		$19.75$17.504.16 million shs$2.81 billion
02/27/2024$18.06$18.42
+1.99%		$18.78$18.112.19 million shs$2.78 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/26/2024$18.11$18.06
-0.28%		$18.36$17.892.24 million shs$2.72 billion
02/23/2024$18.10$18.11
+0.08%		$18.49$18.001.05 million shs$2.73 billion
02/22/2024$18.11$18.10
-0.08%		$18.49$18.04912,587 shs$2.73 billion
02/21/2024$18.13$18.11
-0.11%		$18.24$17.831.88 million shs$2.73 billion
02/20/2024$19.22$18.13
-5.67%		$19.20$18.102.06 million shs$2.73 billion
02/19/2024$19.22$19.22$20.03$19.211.46 million shs$2.90 billion
02/16/2024$20.35$19.21
-5.60%		$20.01$19.211.46 million shs$2.90 billion
02/15/2024$20.42$20.35
-0.34%		$20.84$20.171.12 million shs$3.07 billion
02/14/2024$19.31$20.42
+5.75%		$20.48$19.591.77 million shs$2.91 billion
02/13/2024$19.93$19.31
-3.11%		$19.52$19.011.66 million shs$2.91 billion
02/12/2024$19.54$19.93
+2.00%		$19.98$19.54992,366 shs$3.01 billion
02/09/2024$19.30$19.54
+1.24%		$19.66$19.261.35 million shs$2.95 billion
02/08/2024$19.15$19.30
+0.78%		$19.56$18.891.16 million shs$2.91 billion
02/07/2024$19.52$19.15
-1.90%		$19.63$19.14964,958 shs$2.89 billion
02/06/2024$19.33$19.52
+0.98%		$19.78$19.201.32 million shs$2.94 billion
02/05/2024$19.60$19.33
-1.38%		$19.51$19.021.57 million shs$2.91 billion
02/02/2024$19.73$19.60
-0.66%		$19.81$19.212.27 million shs$2.96 billion
02/01/2024$19.03$19.73
+3.68%		$19.77$18.741.23 million shs$2.98 billion
01/31/2024$19.75$19.03
-3.65%		$19.69$18.991.46 million shs$2.87 billion
01/30/2024$20.39$19.75
-3.14%		$20.38$19.721.32 million shs$2.98 billion
01/29/2024$19.86$20.39
+2.67%		$20.40$19.71812,165 shs$3.07 billion
01/26/2024$19.77$19.86
+0.46%		$20.16$19.80701,113 shs$2.99 billion
01/25/2024$19.63$19.77
+0.71%		$20.44$19.621.07 million shs$2.98 billion
01/24/2024$19.15$19.63
+2.51%		$20.04$19.263.08 million shs$2.96 billion
01/23/2024$19.76$19.15
-3.09%		$20.13$19.102.03 million shs$2.89 billion
01/22/2024$19.93$19.76
-0.85%		$20.72$19.571.93 million shs$2.98 billion

Related Companies:
This page (NYSE:YOU) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals