UK markets closed

Clear Secure, Inc. (YOU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.58+0.38 (+2.21%)
As of 03:32PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.2717.5817.0017.5817.581,531,009
25 Apr 202417.5617.6117.1917.2017.201,350,500
24 Apr 202418.0018.1117.6817.7917.791,621,200
23 Apr 202417.8318.1917.7117.8517.851,543,200
22 Apr 202417.9218.0917.6917.8017.801,823,400
19 Apr 202418.2518.5717.7717.7817.781,473,500
18 Apr 202418.7518.9818.1618.3118.311,564,700
17 Apr 202419.0319.2118.7918.8118.811,079,100
16 Apr 202418.5919.3118.4718.9918.991,194,500
15 Apr 202419.3519.4918.5118.6118.611,538,900
12 Apr 202419.6719.7719.3719.3719.37968,200
11 Apr 202419.8019.9919.5119.7919.79804,200
10 Apr 202419.6620.0419.6119.7419.741,231,900
09 Apr 202419.7020.2819.7020.1620.161,094,900
08 Apr 202419.5020.1719.3719.7419.741,916,400
05 Apr 202419.1619.4619.1219.2219.22737,300
04 Apr 202419.4419.8519.1219.2719.271,039,500
03 Apr 202419.3119.3918.9319.2319.231,373,300
02 Apr 202420.4320.4319.3319.4719.471,813,700
01 Apr 202421.1821.2820.4720.8420.841,140,200
28 Mar 202420.9821.6020.9321.2721.27917,800
28 Mar 20240.32 Dividend
27 Mar 202421.6121.8321.0821.1520.831,201,300
26 Mar 202421.6921.8821.1821.4221.101,752,000
25 Mar 202420.8321.6320.8321.2520.932,121,300
22 Mar 202420.1720.6419.7320.5020.192,854,900
21 Mar 202419.3319.4818.8118.8818.591,426,800
20 Mar 202419.0519.5119.0519.2518.961,117,000
19 Mar 202419.1719.3518.9319.0518.761,200,700
18 Mar 202419.2819.4719.0519.3219.031,077,600
15 Mar 202419.0319.4918.8819.2919.002,720,600
14 Mar 202419.8620.0419.0319.2418.952,008,800
13 Mar 202420.0620.4919.8319.8619.561,984,500
12 Mar 202420.5320.6320.1120.1619.851,036,500
11 Mar 202420.4120.9120.3620.5720.26932,100
08 Mar 202420.1120.6120.0620.4020.091,083,600
07 Mar 202420.0620.2519.9019.9119.611,291,600
06 Mar 202419.5220.0119.3019.8919.591,758,000
05 Mar 202418.8219.5818.7619.3319.042,135,900
04 Mar 202418.4419.0018.1718.9218.632,572,000
01 Mar 202419.1919.1918.2718.3618.083,331,200
29 Feb 202418.7519.4318.2019.2518.963,158,000
28 Feb 202417.9919.7517.4618.6018.324,159,900
27 Feb 202418.2018.7918.1118.4218.142,186,800
26 Feb 202418.1118.3617.8918.0617.792,239,800
23 Feb 202418.0718.4918.0018.1117.841,047,100
23 Feb 20240.09 Dividend
22 Feb 202418.3718.4918.0318.1017.74912,600
21 Feb 202418.0318.2417.8318.1217.761,875,600
20 Feb 202419.0619.2018.1018.1317.772,056,400
16 Feb 202419.9720.0219.2119.2218.841,459,000
15 Feb 202420.6920.8420.1720.3519.941,119,400
14 Feb 202419.7420.4819.5920.4019.991,766,400
13 Feb 202419.2319.5219.0119.3118.921,663,200
12 Feb 202419.5719.9819.5419.9319.53993,700
09 Feb 202419.5019.6619.2519.5419.151,352,900
08 Feb 202419.1519.5618.8919.3018.911,156,200
07 Feb 202419.5919.6319.1419.1518.77965,000
06 Feb 202419.2819.7819.2019.5219.131,322,700
05 Feb 202419.4019.5419.0119.3318.941,571,000
02 Feb 202419.5019.8119.2119.6019.212,272,800
01 Feb 202419.1019.7718.7419.7319.331,235,200
31 Jan 202419.6419.6918.9919.0318.651,465,300
30 Jan 202420.2920.3819.7219.7519.351,315,700
29 Jan 202419.8520.4019.7120.3919.98812,200
26 Jan 202419.9020.1619.8019.8619.46701,500
25 Jan 202419.9120.4419.6219.7719.371,066,500
24 Jan 202419.4420.0419.2519.6319.243,084,500
23 Jan 202420.0420.1319.1019.1518.772,027,300
22 Jan 202420.1220.7219.5719.7619.361,951,400
19 Jan 202420.2820.3619.5819.9319.53892,000
18 Jan 202420.5820.7620.1820.2219.82977,200
17 Jan 202420.9421.0020.1420.3919.98720,100
16 Jan 202421.5921.6621.0121.1820.76644,500
12 Jan 202422.3122.5721.6221.6421.21528,400
11 Jan 202422.1022.2421.7022.1921.75624,900
10 Jan 202422.2122.2921.6722.0821.64697,100
09 Jan 202421.5722.2821.5722.2221.77742,600
08 Jan 202421.6522.1221.2321.9821.542,105,400
05 Jan 202420.9622.0820.9321.5721.141,457,100
04 Jan 202420.1021.2919.9521.1620.741,092,200
03 Jan 202420.1320.8420.0020.2519.841,199,600
02 Jan 202420.3720.6820.0920.4420.031,686,300
29 Dec 202320.9921.1420.4220.6520.241,256,100
28 Dec 202321.3121.4921.0321.0520.63854,000
27 Dec 202321.7621.7621.1921.4721.04844,100
26 Dec 202321.8321.9821.5421.7521.311,239,800
22 Dec 202321.7122.2521.5721.8021.36610,200
21 Dec 202321.7221.7521.2321.6421.211,166,500
20 Dec 202321.7822.3921.3621.4321.001,394,500
19 Dec 202322.7623.3722.1122.3321.88993,000
18 Dec 202322.4222.5822.1322.3621.91883,500
15 Dec 202323.5423.6122.3922.4221.971,764,500
14 Dec 202323.5024.2123.1323.3722.90978,400
13 Dec 202322.5723.4022.0323.1522.691,235,500
12 Dec 202322.0022.5321.7322.5222.07860,500
11 Dec 202321.6722.0521.5721.9821.54789,300
08 Dec 202321.2621.8421.2221.7821.34522,800
07 Dec 202321.4021.5421.0621.3620.93667,700
06 Dec 202321.6621.9421.4221.4321.00725,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...