NYSE:YOU

Clear Secure (YOU) Stock Chart & Stock Price History

$17.89

-1.15 (-6.04%)

(As of 10/2/2023 ET)

Compare

Today's Range: $17.79
▼
$19.03
50-Day Range: $17.89
▼
$24.50
52-Week Range: $17.77
▼
$35.00

Volume: 1.21 million shs
Average Volume: 1.28 million shs
Market Capitalization: $2.72 billion

P/E Ratio: N/A
Dividend Yield: 1.57%
Price Target: $33.50

Clear Secure Stock Price Performance

5 Day Performance: -1.38%
1 Month Performance: -17.78%
3 Month Performance: -22.79%
6 Month Performance: -31.64%
Year-To-Date Performance: -34.78%
1 Year Performance: -21.74%

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, October, 2, 2023

Clear Secure Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/02/2023	$19.04	$17.89 -6.04%	$19.03	$17.79	1.21 million shs	$2.72 billion
09/29/2023	$18.54	$19.04 +2.70%	$19.09	$18.51	981,756 shs	$2.89 billion
09/28/2023	$18.14	$18.54 +2.21%	$18.64	$17.77	965,743 shs	$2.81 billion
09/27/2023	$18.43	$18.14 -1.57%	$18.68	$17.92	1.07 million shs	$2.75 billion
09/26/2023	$18.80	$18.43 -1.97%	$19.00	$18.37	870,602 shs	$2.80 billion
09/25/2023	$18.71	$18.80 +0.48%	$19.02	$18.48	1.49 million shs	$2.85 billion
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/22/2023	$18.75	$18.71 -0.24%	$19.04	$18.56	915,503 shs	$2.84 billion
09/21/2023	$19.87	$18.75 -5.64%	$19.57	$18.56	1.66 million shs	$2.85 billion
09/20/2023	$20.45	$19.87 -2.84%	$20.70	$19.85	682,149 shs	$3.02 billion
09/19/2023	$20.78	$20.45 -1.59%	$20.81	$20.19	976,341 shs	$3.10 billion
09/18/2023	$21.02	$20.78 -1.14%	$21.18	$20.74	1.54 million shs	$3.15 billion
09/15/2023	$20.99	$21.02 +0.14%	$21.10	$20.86	1.02 million shs	$3.18 billion
09/14/2023	$21.11	$20.99 -0.54%	$21.39	$20.81	1.39 million shs	$3.19 billion
09/13/2023	$21.22	$21.11 -0.54%	$21.27	$20.88	2.06 million shs	$3.20 billion
09/12/2023	$21.17	$21.22 +0.26%	$21.37	$21.01	809,337 shs	$3.22 billion
09/11/2023	$21.23	$21.17 -0.31%	$21.48	$20.96	796,069 shs	$3.21 billion
09/08/2023	$21.06	$21.23 +0.81%	$21.46	$20.95	735,434 shs	$3.22 billion
09/07/2023	$20.96	$21.06 +0.50%	$21.13	$20.52	933,550 shs	$3.20 billion
09/06/2023	$21.66	$20.96 -3.25%	$21.71	$20.93	908,036 shs	$3.18 billion
09/05/2023	$21.76	$21.66 -0.46%	$21.71	$21.38	687,714 shs	$3.29 billion
09/04/2023	$21.76	$21.76	$22.13	$21.60	871,100 shs	$3.30 billion
09/01/2023	$21.73	$21.76 +0.14%	$22.12	$21.60	871,170 shs	$3.30 billion
08/31/2023	$22.09	$21.73 -1.63%	$22.26	$21.65	1.13 million shs	$3.30 billion
08/30/2023	$21.83	$22.09 +1.21%	$22.21	$21.74	855,661 shs	$3.35 billion
08/29/2023	$21.70	$21.83 +0.58%	$22.16	$21.66	940,060 shs	$3.31 billion
08/28/2023	$21.59	$21.70 +0.51%	$22.11	$21.50	738,415 shs	$3.29 billion
08/25/2023	$21.87	$21.59 -1.28%	$22.16	$21.56	741,168 shs	$3.28 billion
08/24/2023	$22.06	$21.87 -0.86%	$22.13	$21.72	695,535 shs	$3.32 billion
08/23/2023	$22.00	$22.06 +0.27%	$22.21	$21.88	1.08 million shs	$3.35 billion
08/22/2023	$21.99	$22.00 +0.05%	$22.11	$21.46	1.46 million shs	$3.34 billion
08/21/2023	$22.79	$21.99 -3.51%	$22.91	$21.80	1.68 million shs	$3.34 billion
08/18/2023	$22.32	$22.80 +2.15%	$22.86	$21.99	898,936 shs	$3.46 billion
08/17/2023	$22.67	$22.32 -1.52%	$22.96	$22.25	900,581 shs	$3.39 billion
08/16/2023	$23.24	$22.67 -2.47%	$23.32	$22.65	965,965 shs	$3.44 billion
08/15/2023	$23.81	$23.24 -2.39%	$23.80	$23.19	588,428 shs	$3.53 billion
08/14/2023	$23.66	$23.81 +0.63%	$23.96	$23.37	964,524 shs	$3.61 billion
08/11/2023	$22.97	$23.66 +3.00%	$23.87	$22.79	1.16 million shs	$3.62 billion
08/10/2023	$22.80	$22.97 +0.75%	$23.36	$22.76	1.10 million shs	$3.52 billion
08/09/2023	$23.47	$22.80 -2.85%	$23.35	$22.59	1.04 million shs	$3.49 billion
08/08/2023	$23.40	$23.47 +0.32%	$23.48	$22.88	1.01 million shs	$3.60 billion

08/07/2023	$23.40	$23.40 -0.02%	$23.55	$22.95	1.33 million shs	$3.58 billion
08/04/2023	$24.50	$23.40 -4.49%	$24.68	$23.20	1.78 million shs	$3.59 billion
08/03/2023	$24.00	$24.50 +2.08%	$25.23	$24.09	1.59 million shs	$3.75 billion
08/02/2023	$22.73	$24.00 +5.59%	$27.75	$23.95	6.75 million shs	$3.68 billion
08/01/2023	$23.71	$22.73 -4.11%	$23.47	$22.72	1.64 million shs	$3.48 billion
07/31/2023	$22.86	$23.71 +3.70%	$23.75	$22.79	1.56 million shs	$3.63 billion
07/28/2023	$23.50	$22.86 -2.72%	$24.48	$22.77	2.06 million shs	$3.50 billion
07/27/2023	$22.89	$23.50 +2.66%	$23.95	$22.99	1.55 million shs	$3.60 billion
07/26/2023	$22.74	$22.89 +0.66%	$23.06	$22.67	751,803 shs	$3.51 billion
07/25/2023	$23.08	$22.74 -1.47%	$23.23	$22.59	1.66 million shs	$3.48 billion
07/24/2023	$22.60	$23.08 +2.12%	$23.48	$22.87	1.10 million shs	$3.54 billion
07/21/2023	$22.57	$22.60 +0.13%	$22.82	$22.32	1.03 million shs	$3.46 billion
07/20/2023	$23.54	$22.57 -4.12%	$23.54	$22.56	945,477 shs	$3.61 billion
07/19/2023	$23.77	$23.54 -0.97%	$24.40	$23.31	1.04 million shs	$3.61 billion
07/18/2023	$24.53	$23.77 -3.10%	$24.70	$23.58	1.20 million shs	$3.64 billion
07/17/2023	$25.01	$24.53 -1.92%	$25.09	$24.36	1.46 million shs	$3.76 billion
07/14/2023	$25.52	$25.01 -2.00%	$25.73	$25.01	1.07 million shs	$3.83 billion
07/13/2023	$25.38	$25.52 +0.55%	$26.07	$25.33	1.61 million shs	$3.91 billion
07/12/2023	$25.05	$25.38 +1.32%	$25.68	$24.85	1.11 million shs	$3.89 billion
07/11/2023	$22.91	$25.05 +9.36%	$25.10	$23.01	1.35 million shs	$3.84 billion
07/10/2023	$22.37	$22.91 +2.39%	$22.96	$22.30	1.48 million shs	$3.51 billion
07/07/2023	$22.32	$22.35 +0.16%	$22.79	$22.26	797,325 shs	$3.42 billion
07/06/2023	$22.69	$22.32 -1.65%	$22.58	$21.94	1.08 million shs	$3.42 billion
07/05/2023	$23.09	$22.69 -1.73%	$23.03	$22.50	885,578 shs	$3.48 billion
07/04/2023	$23.09	$23.09	$23.27	$22.94	926,242 shs	$3.54 billion
07/03/2023	$23.17	$23.09 -0.35%	$23.27	$22.94	926,242 shs	$3.54 billion

Related Companies:

This page (NYSE:YOU) was last updated on 10/2/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Clear Secure (YOU) Stock Chart & Stock Price History

Clear Secure Stock Price Performance

YOU Stock Chart for Monday, October, 2, 2023

Clear Secure Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info