Clear Secure Inc. (YOU)
NYSE: YOU
· Real-Time Price · USD
31.75
0.21 (0.67%)
At close: Oct 03, 2025, 3:59 PM
31.88
0.41%
After-hours: Oct 03, 2025, 07:39 PM EDT
YOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.26 | 32.17 | 31.26 | 31.77 | 31.77 | 0.73% | 1,509,518 |
| Oct 2, 2025 | 31.70 | 31.70 | 30.94 | 31.54 | 31.54 | -0.63% | 2,064,730 |
| Oct 1, 2025 | 33.02 | 33.28 | 31.59 | 31.74 | 31.74 | -4.91% | 2,816,883 |
| Sep 30, 2025 | 36.34 | 36.37 | 33.37 | 33.38 | 33.38 | -8.32% | 2,665,542 |
| Sep 29, 2025 | 36.90 | 37.02 | 36.10 | 36.41 | 36.41 | -0.60% | 1,430,620 |
| Sep 26, 2025 | 36.43 | 36.66 | 35.97 | 36.63 | 36.63 | 0.63% | 870,939 |
| Sep 25, 2025 | 36.69 | 36.69 | 36.02 | 36.40 | 36.40 | -0.95% | 1,207,534 |
| Sep 24, 2025 | 37.43 | 37.47 | 36.62 | 36.75 | 36.75 | -0.86% | 1,234,943 |
| Sep 23, 2025 | 38.10 | 38.36 | 36.77 | 37.07 | 37.07 | -2.52% | 1,818,100 |
| Sep 22, 2025 | 37.84 | 39.00 | 37.76 | 38.03 | 38.03 | 0.21% | 1,300,121 |
| Sep 19, 2025 | 37.10 | 38.12 | 36.63 | 37.95 | 37.95 | 2.37% | 3,658,746 |
| Sep 18, 2025 | 37.00 | 37.49 | 36.71 | 37.07 | 37.07 | 0.54% | 1,709,886 |
| Sep 17, 2025 | 37.90 | 38.00 | 36.40 | 36.87 | 36.87 | -2.46% | 1,329,894 |
| Sep 16, 2025 | 38.08 | 38.80 | 37.60 | 37.80 | 37.80 | -0.05% | 1,881,736 |
| Sep 15, 2025 | 37.51 | 38.11 | 37.37 | 37.82 | 37.82 | 1.29% | 1,181,939 |
| Sep 12, 2025 | 37.39 | 37.59 | 36.85 | 37.34 | 37.34 | 0.13% | 1,451,138 |
| Sep 11, 2025 | 36.38 | 37.57 | 36.03 | 37.29 | 37.29 | 2.76% | 1,437,668 |
| Sep 10, 2025 | 36.69 | 36.82 | 35.53 | 36.29 | 36.29 | -1.04% | 1,471,322 |
| Sep 9, 2025 | 35.03 | 36.70 | 35.00 | 36.67 | 36.55 | 5.43% | 1,877,715 |
| Sep 8, 2025 | 34.65 | 34.84 | 33.72 | 34.78 | 34.66 | -0.37% | 1,749,517 |
Page 1 of 54