NYSE - Nasdaq Real Time Price USD

Clear Secure, Inc. (YOU)

Compare
26.84 -0.54 (-1.97%)
As of 11:37:07 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 27.35 27.43 26.50 26.84 26.84 322,784
Dec 11, 2024 28.00 28.40 27.38 27.38 27.38 1,677,100
Dec 10, 2024 0.13 Dividend
Dec 10, 2024 27.35 28.10 27.25 27.79 27.79 1,631,500
Dec 9, 2024 27.44 28.11 27.14 27.47 27.34 2,376,200
Dec 6, 2024 27.46 27.76 26.88 27.07 26.95 2,492,700
Dec 5, 2024 27.25 27.32 26.10 27.05 26.93 3,514,800
Dec 4, 2024 26.04 27.47 25.88 27.36 27.24 1,923,800
Dec 3, 2024 25.58 26.11 25.26 25.88 25.76 1,641,700
Dec 2, 2024 25.97 26.01 25.30 25.76 25.64 1,700,900
Nov 29, 2024 26.12 26.29 25.84 25.88 25.76 851,200
Nov 27, 2024 26.71 26.93 25.90 26.11 25.99 1,814,300
Nov 26, 2024 27.01 27.38 26.55 26.72 26.60 1,650,000
Nov 25, 2024 26.42 27.77 26.18 27.08 26.96 2,182,600
Nov 22, 2024 26.16 26.48 25.82 26.18 26.06 2,206,700
Nov 21, 2024 26.74 26.82 25.85 25.89 25.77 2,091,000
Nov 20, 2024 26.47 26.82 26.00 26.79 26.67 1,422,700
Nov 19, 2024 25.36 26.53 25.32 26.36 26.24 2,078,500
Nov 18, 2024 26.00 26.10 25.44 25.74 25.62 2,762,600
Nov 15, 2024 26.87 26.88 25.72 26.23 26.11 2,755,200
Nov 14, 2024 26.45 27.21 26.42 26.91 26.79 2,441,100
Nov 13, 2024 28.00 28.00 26.30 26.47 26.35 4,521,200
Nov 12, 2024 28.00 28.75 27.38 27.53 27.40 2,501,900
Nov 11, 2024 28.18 28.25 27.45 27.85 27.72 2,834,400
Nov 8, 2024 28.17 28.26 27.25 27.77 27.64 4,826,200
Nov 7, 2024 31.24 31.52 28.36 28.53 28.40 10,239,400
Nov 6, 2024 38.35 38.88 38.02 38.45 38.28 2,595,600
Nov 5, 2024 34.97 36.77 34.88 36.73 36.56 2,171,300
Nov 4, 2024 36.60 36.67 34.43 34.77 34.61 2,904,700
Nov 1, 2024 36.87 37.71 35.73 36.84 36.67 2,312,700
Oct 31, 2024 37.59 38.04 36.72 36.78 36.61 2,142,900
Oct 30, 2024 37.00 37.81 36.76 37.45 37.28 1,727,500
Oct 29, 2024 36.27 37.01 36.03 37.00 36.83 1,526,200
Oct 28, 2024 35.85 36.51 35.56 36.11 35.95 1,184,700
Oct 25, 2024 36.50 37.00 35.38 35.48 35.32 1,511,400
Oct 24, 2024 35.50 36.19 35.29 36.02 35.86 1,217,100
Oct 23, 2024 36.28 36.42 35.08 35.27 35.11 1,743,700
Oct 22, 2024 36.29 37.03 36.12 36.50 36.33 1,499,000
Oct 21, 2024 36.25 36.60 35.65 36.56 36.39 1,564,300
Oct 18, 2024 37.20 37.20 35.20 36.05 35.89 2,085,400
Oct 17, 2024 37.67 37.90 37.10 37.33 37.16 1,775,700
Oct 16, 2024 35.70 37.52 35.68 37.35 37.18 2,380,700
Oct 15, 2024 35.00 35.68 34.20 35.49 35.33 2,089,800
Oct 14, 2024 34.38 34.99 34.02 34.91 34.75 1,897,500
Oct 11, 2024 33.35 34.21 33.25 34.18 34.02 1,640,800
Oct 10, 2024 33.04 33.64 32.78 33.29 33.14 1,116,900
Oct 9, 2024 31.83 33.55 31.54 33.35 33.20 2,214,000
Oct 8, 2024 31.15 32.47 31.00 31.95 31.80 2,990,500
Oct 7, 2024 31.15 31.29 30.55 30.88 30.74 1,214,100
Oct 4, 2024 30.82 31.57 30.67 31.15 31.01 1,305,400
Oct 3, 2024 30.39 30.75 30.21 30.35 30.21 926,500
Oct 2, 2024 31.50 31.75 30.17 30.55 30.41 1,711,700
Oct 1, 2024 33.06 33.09 31.68 31.72 31.58 1,728,900
Sep 30, 2024 32.70 33.35 32.65 33.14 32.99 1,340,100
Sep 27, 2024 32.25 32.79 32.07 32.64 32.49 1,198,700
Sep 26, 2024 32.78 32.85 31.94 32.13 31.98 1,307,900
Sep 25, 2024 33.00 33.45 32.37 32.38 32.23 1,451,700
Sep 24, 2024 32.75 33.31 32.59 32.96 32.81 1,584,800
Sep 23, 2024 32.77 32.87 31.99 32.81 32.66 1,925,200
Sep 20, 2024 32.91 33.15 32.13 32.85 32.70 17,915,700
Sep 19, 2024 33.20 33.38 32.71 32.87 32.72 2,305,300
Sep 18, 2024 32.70 33.85 32.29 32.47 32.32 2,709,100
Sep 17, 2024 31.64 32.67 31.47 32.59 32.44 3,229,400
Sep 16, 2024 30.40 31.51 30.40 31.16 31.02 2,947,900
Sep 13, 2024 29.49 30.36 29.45 30.30 30.16 1,594,200
Sep 12, 2024 29.36 30.00 29.29 29.48 29.35 1,813,800
Sep 11, 2024 30.04 30.22 28.69 29.37 29.24 1,702,300
Sep 10, 2024 0.10 Dividend
Sep 10, 2024 30.53 31.01 30.16 30.29 30.15 2,193,200
Sep 9, 2024 30.84 31.33 30.38 30.50 30.26 4,233,600
Sep 6, 2024 29.23 29.45 28.13 28.55 28.33 1,677,100
Sep 5, 2024 29.51 29.86 28.91 29.10 28.87 1,440,500
Sep 4, 2024 29.50 30.11 29.33 29.81 29.58 1,010,000
Sep 3, 2024 30.01 30.42 29.55 29.56 29.33 1,490,000
Aug 30, 2024 29.67 30.58 29.27 30.39 30.15 2,007,200
Aug 29, 2024 29.10 30.23 28.90 29.83 29.60 2,154,700
Aug 28, 2024 29.13 29.50 28.75 28.78 28.56 1,377,100
Aug 27, 2024 28.70 29.84 28.42 29.48 29.25 1,535,600
Aug 26, 2024 28.93 29.34 28.55 28.86 28.63 2,112,800
Aug 23, 2024 28.25 29.16 28.00 28.74 28.52 1,285,600
Aug 22, 2024 28.03 28.86 27.81 28.04 27.82 1,392,100
Aug 21, 2024 28.07 28.49 27.32 28.00 27.78 1,308,600
Aug 20, 2024 27.70 28.20 27.24 28.03 27.81 1,885,700
Aug 19, 2024 27.80 28.31 26.51 27.75 27.53 2,392,900
Aug 16, 2024 28.00 28.57 27.64 28.27 28.05 2,116,500
Aug 15, 2024 27.62 28.72 27.46 28.36 28.14 2,683,400
Aug 14, 2024 26.84 27.34 26.43 27.29 27.08 1,827,200
Aug 13, 2024 26.39 26.96 26.39 26.76 26.55 1,987,600
Aug 12, 2024 25.85 26.21 25.30 26.15 25.95 1,665,700
Aug 9, 2024 25.64 25.89 25.29 25.85 25.65 2,451,800
Aug 8, 2024 24.95 25.63 24.48 25.54 25.34 2,099,400
Aug 7, 2024 24.50 25.72 24.08 24.42 24.23 3,846,000
Aug 6, 2024 22.01 25.15 21.92 24.18 23.99 6,502,900
Aug 5, 2024 18.50 19.49 18.23 19.47 19.32 2,861,200
Aug 2, 2024 20.00 20.10 19.25 19.31 19.16 1,741,900
Aug 1, 2024 21.50 21.94 20.54 20.70 20.54 1,250,700
Jul 31, 2024 21.51 21.82 21.12 21.35 21.18 1,441,900
Jul 30, 2024 20.92 21.64 20.76 21.58 21.41 1,208,400
Jul 29, 2024 21.29 21.40 20.61 20.75 20.59 1,571,400
Jul 26, 2024 21.59 21.63 21.00 21.34 21.17 1,204,900
Jul 25, 2024 20.99 21.47 20.76 21.20 21.03 1,948,800
Jul 24, 2024 20.82 21.19 20.68 20.81 20.65 899,000
Jul 23, 2024 20.38 21.13 20.35 20.95 20.79 1,333,800
Jul 22, 2024 19.93 20.41 19.90 20.40 20.24 677,500
Jul 19, 2024 19.88 20.19 19.75 19.93 19.77 519,200
Jul 18, 2024 20.58 20.81 19.70 19.86 19.70 916,300
Jul 17, 2024 20.47 20.93 20.33 20.68 20.52 923,900
Jul 16, 2024 20.00 20.69 19.94 20.63 20.47 1,153,800
Jul 15, 2024 19.64 19.98 19.39 19.89 19.73 844,500
Jul 12, 2024 19.51 19.63 19.16 19.41 19.26 760,400
Jul 11, 2024 19.50 19.80 19.19 19.38 19.23 919,700
Jul 10, 2024 19.09 19.40 19.00 19.27 19.12 784,200
Jul 9, 2024 18.73 19.08 18.50 19.03 18.88 1,125,100
Jul 8, 2024 19.40 19.40 18.58 18.85 18.70 1,148,600
Jul 5, 2024 18.92 19.47 18.78 19.45 19.30 901,600
Jul 3, 2024 19.24 19.42 18.86 18.94 18.79 359,100
Jul 2, 2024 18.68 19.25 18.49 19.18 19.03 781,500
Jul 1, 2024 18.70 18.91 18.43 18.66 18.51 843,900
Jun 28, 2024 18.90 19.04 18.46 18.71 18.56 2,106,100
Jun 27, 2024 18.92 19.06 18.75 18.82 18.67 834,300
Jun 26, 2024 18.83 19.07 18.75 18.87 18.72 1,070,900
Jun 25, 2024 18.67 19.10 18.63 18.93 18.78 1,006,900
Jun 24, 2024 18.67 18.93 18.55 18.68 18.53 944,800
Jun 21, 2024 18.75 18.89 18.44 18.75 18.60 1,803,500
Jun 20, 2024 18.72 19.01 18.52 18.79 18.64 985,000
Jun 18, 2024 18.29 18.64 18.20 18.54 18.40 983,200
Jun 17, 2024 17.87 18.33 17.77 18.32 18.18 918,600
Jun 14, 2024 17.71 18.00 17.68 17.88 17.74 1,241,800
Jun 13, 2024 17.90 17.98 17.58 17.91 17.77 1,193,300
Jun 12, 2024 18.31 18.44 17.89 17.92 17.78 1,068,000
Jun 11, 2024 18.15 18.38 17.90 17.96 17.82 1,083,300
Jun 10, 2024 0.10 Dividend
Jun 10, 2024 18.04 18.28 17.73 18.26 18.12 1,096,900
Jun 7, 2024 17.55 18.45 17.53 18.30 18.06 1,409,400
Jun 6, 2024 17.25 17.76 17.23 17.75 17.52 1,006,300
Jun 5, 2024 17.18 17.52 17.01 17.32 17.09 1,074,700
Jun 4, 2024 17.21 17.31 17.01 17.12 16.89 873,900
Jun 3, 2024 17.03 17.33 16.90 17.28 17.05 1,529,400
May 31, 2024 16.67 16.99 16.65 16.89 16.67 2,424,000
May 30, 2024 17.12 17.20 16.59 16.64 16.42 1,859,700
May 29, 2024 16.75 17.22 16.74 17.15 16.92 1,739,400
May 28, 2024 16.55 16.98 16.53 16.95 16.73 1,348,300
May 24, 2024 16.74 16.88 16.48 16.55 16.33 1,406,300
May 23, 2024 17.10 17.20 16.67 16.77 16.55 1,255,600
May 22, 2024 17.04 17.45 17.04 17.10 16.87 1,175,800
May 21, 2024 17.19 17.32 16.93 17.08 16.85 1,787,700
May 20, 2024 17.26 17.54 17.21 17.32 17.09 925,100
May 17, 2024 17.48 17.52 17.25 17.29 17.06 791,000
May 16, 2024 17.66 17.88 17.25 17.43 17.20 1,139,000
May 15, 2024 18.09 18.16 17.31 17.66 17.43 1,569,500
May 14, 2024 17.98 18.54 17.63 17.80 17.56 1,641,800
May 13, 2024 17.15 17.78 17.15 17.75 17.52 2,688,200
May 10, 2024 17.90 17.94 16.95 16.96 16.74 2,283,900
May 9, 2024 17.34 18.00 17.34 17.89 17.65 3,102,000
May 8, 2024 18.99 19.00 16.05 17.18 16.95 6,561,000
May 7, 2024 18.02 18.10 17.53 18.08 17.84 2,976,300
May 6, 2024 17.85 18.07 17.69 17.88 17.64 1,697,300
May 3, 2024 18.39 18.48 17.53 17.61 17.38 1,706,800
May 2, 2024 17.71 17.90 17.48 17.85 17.61 1,091,000
May 1, 2024 17.40 17.86 17.23 17.54 17.31 970,300
Apr 30, 2024 17.45 17.85 17.41 17.47 17.24 1,339,700
Apr 29, 2024 17.67 17.94 17.29 17.60 17.37 2,082,600
Apr 26, 2024 17.27 17.59 17.00 17.54 17.31 2,165,100
Apr 25, 2024 17.56 17.61 17.19 17.20 16.97 1,350,500
Apr 24, 2024 18.00 18.11 17.68 17.79 17.55 1,621,200
Apr 23, 2024 17.83 18.19 17.71 17.85 17.61 1,543,200
Apr 22, 2024 17.92 18.09 17.69 17.80 17.56 1,823,400
Apr 19, 2024 18.25 18.57 17.77 17.78 17.54 1,473,500
Apr 18, 2024 18.75 18.98 18.16 18.31 18.07 1,564,700
Apr 17, 2024 19.03 19.21 18.79 18.81 18.56 1,079,100
Apr 16, 2024 18.59 19.31 18.47 18.99 18.74 1,194,500
Apr 15, 2024 19.35 19.49 18.51 18.61 18.36 1,538,900
Apr 12, 2024 19.67 19.77 19.37 19.37 19.11 968,200
Apr 11, 2024 19.80 19.99 19.51 19.79 19.53 804,200
Apr 10, 2024 19.66 20.04 19.61 19.74 19.48 1,231,900
Apr 9, 2024 19.70 20.28 19.70 20.16 19.89 1,094,900
Apr 8, 2024 19.50 20.17 19.37 19.74 19.48 1,916,400
Apr 5, 2024 19.16 19.46 19.12 19.22 18.97 737,300
Apr 4, 2024 19.44 19.85 19.12 19.27 19.01 1,039,500
Apr 3, 2024 19.31 19.39 18.93 19.23 18.98 1,373,300
Apr 2, 2024 20.43 20.43 19.33 19.47 19.21 1,813,700
Apr 1, 2024 21.18 21.28 20.47 20.84 20.56 1,140,200
Mar 28, 2024 0.32 Dividend
Mar 28, 2024 20.98 21.60 20.93 21.27 20.99 917,800
Mar 27, 2024 21.61 21.83 21.08 21.15 20.55 1,201,300
Mar 26, 2024 21.69 21.88 21.18 21.42 20.82 1,752,000
Mar 25, 2024 20.83 21.63 20.83 21.25 20.65 2,121,300
Mar 22, 2024 20.17 20.64 19.73 20.50 19.92 2,854,900
Mar 21, 2024 19.33 19.48 18.81 18.88 18.35 1,426,800
Mar 20, 2024 19.05 19.51 19.05 19.25 18.71 1,117,000
Mar 19, 2024 19.17 19.35 18.93 19.05 18.51 1,200,700
Mar 18, 2024 19.28 19.47 19.05 19.32 18.78 1,077,600
Mar 15, 2024 19.03 19.49 18.88 19.29 18.75 2,720,600
Mar 14, 2024 19.86 20.04 19.03 19.24 18.70 2,008,800
Mar 13, 2024 20.06 20.49 19.83 19.86 19.30 1,984,500
Mar 12, 2024 20.53 20.63 20.11 20.16 19.59 1,036,500
Mar 11, 2024 20.41 20.91 20.36 20.57 19.99 932,100
Mar 8, 2024 20.11 20.61 20.06 20.40 19.83 1,083,600
Mar 7, 2024 20.06 20.25 19.90 19.91 19.35 1,291,600
Mar 6, 2024 19.52 20.01 19.30 19.89 19.33 1,758,000
Mar 5, 2024 18.82 19.58 18.76 19.33 18.79 2,135,900
Mar 4, 2024 18.44 19.00 18.17 18.92 18.39 2,572,000
Mar 1, 2024 19.19 19.19 18.27 18.36 17.84 3,331,200
Feb 29, 2024 18.75 19.43 18.20 19.25 18.71 3,158,000
Feb 28, 2024 17.99 19.75 17.46 18.60 18.08 4,159,900
Feb 27, 2024 18.20 18.79 18.11 18.42 17.90 2,186,800
Feb 26, 2024 18.11 18.36 17.89 18.06 17.55 2,239,800
Feb 23, 2024 0.09 Dividend
Feb 23, 2024 18.07 18.49 18.00 18.11 17.60 1,047,100
Feb 22, 2024 18.37 18.49 18.03 18.10 17.50 912,600
Feb 21, 2024 18.03 18.24 17.83 18.12 17.52 1,875,600
Feb 20, 2024 19.06 19.20 18.10 18.13 17.53 2,056,400
Feb 16, 2024 19.97 20.02 19.21 19.22 18.59 1,459,000
Feb 15, 2024 20.69 20.84 20.17 20.35 19.68 1,119,400
Feb 14, 2024 19.74 20.48 19.59 20.40 19.73 1,766,400
Feb 13, 2024 19.23 19.52 19.01 19.31 18.67 1,663,200
Feb 12, 2024 19.57 19.98 19.54 19.93 19.27 993,700
Feb 9, 2024 19.50 19.66 19.25 19.54 18.90 1,352,900
Feb 8, 2024 19.15 19.56 18.89 19.30 18.66 1,156,200
Feb 7, 2024 19.59 19.63 19.14 19.15 18.52 965,000
Feb 6, 2024 19.28 19.78 19.20 19.52 18.88 1,322,700
Feb 5, 2024 19.40 19.54 19.01 19.33 18.69 1,571,000
Feb 2, 2024 19.50 19.81 19.21 19.60 18.95 2,272,800
Feb 1, 2024 19.10 19.77 18.74 19.73 19.08 1,235,200
Jan 31, 2024 19.64 19.69 18.99 19.03 18.40 1,465,300
Jan 30, 2024 20.29 20.38 19.72 19.75 19.10 1,315,700
Jan 29, 2024 19.85 20.40 19.71 20.39 19.72 812,200
Jan 26, 2024 19.90 20.16 19.80 19.86 19.20 701,500
Jan 25, 2024 19.91 20.44 19.62 19.77 19.12 1,066,500
Jan 24, 2024 19.44 20.04 19.25 19.63 18.98 3,084,500
Jan 23, 2024 20.04 20.13 19.10 19.15 18.52 2,027,300
Jan 22, 2024 20.12 20.72 19.57 19.76 19.11 1,951,400
Jan 19, 2024 20.28 20.36 19.58 19.93 19.27 892,000
Jan 18, 2024 20.58 20.76 20.18 20.22 19.55 977,200
Jan 17, 2024 20.94 21.00 20.14 20.39 19.72 720,100
Jan 16, 2024 21.59 21.66 21.01 21.18 20.48 644,500
Jan 12, 2024 22.31 22.57 21.62 21.64 20.93 528,400
Jan 11, 2024 22.10 22.24 21.70 22.19 21.46 624,900
Jan 10, 2024 22.21 22.29 21.67 22.08 21.35 697,100
Jan 9, 2024 21.57 22.28 21.57 22.22 21.49 742,600
Jan 8, 2024 21.65 22.12 21.23 21.98 21.25 2,105,400
Jan 5, 2024 20.96 22.08 20.93 21.57 20.86 1,457,100
Jan 4, 2024 20.10 21.29 19.95 21.16 20.46 1,092,200
Jan 3, 2024 20.13 20.84 20.00 20.25 19.58 1,199,600
Jan 2, 2024 20.37 20.68 20.09 20.44 19.77 1,686,300
Dec 29, 2023 20.99 21.14 20.42 20.65 19.97 1,256,100
Dec 28, 2023 21.31 21.49 21.03 21.05 20.36 854,000
Dec 27, 2023 21.76 21.76 21.19 21.47 20.76 844,100
Dec 26, 2023 21.83 21.98 21.54 21.75 21.03 1,239,800
Dec 22, 2023 21.71 22.25 21.57 21.80 21.08 610,200
Dec 21, 2023 21.72 21.75 21.23 21.64 20.93 1,166,500
Dec 20, 2023 21.78 22.39 21.36 21.43 20.72 1,394,500
Dec 19, 2023 22.76 23.37 22.11 22.33 21.59 993,000
Dec 18, 2023 22.42 22.58 22.13 22.36 21.62 883,500
Dec 15, 2023 23.54 23.61 22.39 22.42 21.68 1,764,500
Dec 14, 2023 23.50 24.21 23.13 23.37 22.60 978,400
Dec 13, 2023 22.57 23.40 22.03 23.15 22.39 1,235,500
Dec 12, 2023 22.00 22.53 21.73 22.52 21.78 860,500

Related Tickers

U Unity Software Inc.
26.21
-1.30%
 
CXM Sprinklr, Inc.
9.30
-0.69%
 
RUM Rumble Inc.
8.15
+0.12%
 
ASAN Asana, Inc.
24.71
+1.60%
 
BILL BILL Holdings, Inc.
88.97
-1.05%
 
NCNO nCino, Inc.
36.73
+0.88%
 
BTDR Bitdeer Technologies Group
23.87
+19.81%
 
BRZE Braze, Inc.
41.65
-1.72%
 
LYFT Lyft, Inc.
15.13
-1.88%
 
DV DoubleVerify Holdings, Inc.
20.16
-2.94%