Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clear Secure Inc Cl A (NY: YOU )

32.64 +0.51 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 32.78 32.85 31.95 32.13 1,308,077 -0.25(-0.77%)
Sep 25, 2024 33.00 33.45 32.37 32.38 1,451,704 -0.58(-1.76%)
Sep 24, 2024 32.75 33.30 32.59 32.96 1,584,008 +0.15(+0.46%)
Sep 23, 2024 32.77 32.87 31.99 32.81 1,925,211 -0.04(-0.12%)
Sep 20, 2024 32.91 33.15 32.13 32.85 17,915,724 -0.02(-0.06%)
Sep 19, 2024 33.20 33.38 32.71 32.87 2,305,305 +0.40(+1.23%)
Sep 18, 2024 32.70 33.85 32.29 32.47 2,709,160 -0.12(-0.37%)
Sep 17, 2024 31.64 32.67 31.47 32.59 3,229,253 +1.43(+4.59%)
Sep 16, 2024 30.40 31.52 30.40 31.16 2,947,852 +0.86(+2.84%)
Sep 13, 2024 29.49 30.36 29.45 30.30 1,594,193 +0.82(+2.78%)
Sep 12, 2024 29.36 30.00 29.29 29.48 1,814,133 +0.11(+0.37%)
Sep 11, 2024 30.04 30.22 28.69 29.37 1,702,278 -0.92(-3.04%)
Sep 10, 2024 30.53 31.01 30.16 30.29 2,193,201 -0.21(-0.69%)
Sep 09, 2024 30.84 31.33 30.38 30.50 4,233,577 +1.95(+6.83%)
Sep 06, 2024 29.23 29.45 28.13 28.55 1,677,063 -0.55(-1.89%)
Sep 05, 2024 29.51 29.86 28.91 29.10 1,440,469 -0.71(-2.38%)
Sep 04, 2024 29.50 30.11 29.33 29.81 1,010,055 +0.25(+0.85%)
Sep 03, 2024 30.01 30.42 29.55 29.56 1,490,090 -0.83(-2.73%)
Aug 30, 2024 29.67 30.58 29.27 30.39 2,007,432 +0.56(+1.88%)
Aug 29, 2024 29.10 30.23 28.90 29.83 2,154,226 +1.05(+3.65%)
Aug 28, 2024 29.13 29.50 28.75 28.78 1,377,148 -0.70(-2.37%)
Aug 27, 2024 28.70 29.84 28.42 29.48 1,535,631 +0.62(+2.15%)
Aug 26, 2024 28.93 29.34 28.55 28.86 2,112,804 +0.12(+0.42%)
Aug 23, 2024 28.25 29.16 28.00 28.74 1,285,701 +0.70(+2.50%)
Aug 22, 2024 28.03 28.86 27.81 28.04 1,392,236 +0.04(+0.14%)
Aug 21, 2024 28.07 28.49 27.32 28.00 1,308,660 -0.03(-0.11%)
Aug 20, 2024 27.70 28.20 27.24 28.03 1,885,657 +0.28(+1.01%)
Aug 19, 2024 27.80 28.31 26.51 27.75 2,392,881 -0.52(-1.84%)
Aug 16, 2024 28.00 28.57 27.64 28.27 2,116,467 -0.09(-0.32%)
Aug 15, 2024 27.62 28.72 27.46 28.36 2,682,919 +1.07(+3.92%)
Aug 14, 2024 26.84 27.34 26.43 27.29 1,827,237 +0.53(+1.98%)
Aug 13, 2024 26.39 26.96 26.39 26.76 1,987,607 +0.61(+2.33%)
Aug 12, 2024 25.85 26.21 25.30 26.15 1,665,678 +0.30(+1.16%)
Aug 09, 2024 25.64 25.89 25.29 25.85 2,451,879 +0.31(+1.21%)
Aug 08, 2024 24.95 25.63 24.48 25.54 2,099,426 +1.12(+4.59%)
Aug 07, 2024 24.50 25.72 24.08 24.42 3,845,754 +0.24(+0.99%)
Aug 06, 2024 22.01 25.15 21.93 24.18 6,499,180 +4.71(+24.19%)
Aug 05, 2024 18.50 19.49 18.23 19.47 2,861,295 +0.16(+0.83%)
Aug 02, 2024 20.00 20.11 19.25 19.31 1,741,926 -1.39(-6.71%)
Aug 01, 2024 21.50 21.94 20.54 20.70 1,250,700 -0.65(-3.04%)
Jul 31, 2024 21.51 21.82 21.12 21.35 1,441,910 -0.23(-1.07%)
Jul 30, 2024 20.92 21.64 20.76 21.58 1,208,352 +0.83(+4.00%)
Jul 29, 2024 21.29 21.40 20.61 20.75 1,571,597 -0.59(-2.76%)
Jul 26, 2024 21.59 21.62 21.00 21.34 1,204,887 +0.14(+0.66%)
Jul 25, 2024 20.99 21.47 20.76 21.20 1,949,672 +0.39(+1.87%)
Jul 24, 2024 20.82 21.19 20.68 20.81 899,002 -0.14(-0.67%)
Jul 23, 2024 20.38 21.13 20.36 20.95 1,333,767 +0.55(+2.70%)
Jul 22, 2024 19.93 20.41 19.90 20.40 677,478 +0.47(+2.36%)
Jul 19, 2024 19.88 20.19 19.75 19.93 519,243 +0.07(+0.35%)
Jul 18, 2024 20.58 20.81 19.70 19.86 916,320 -0.82(-3.97%)
Jul 17, 2024 20.47 20.93 20.33 20.68 924,002 +0.05(+0.24%)
Jul 16, 2024 20.00 20.69 19.94 20.63 1,153,824 +0.74(+3.72%)
Jul 15, 2024 19.64 19.98 19.39 19.89 844,493 +0.48(+2.47%)
Jul 12, 2024 19.51 19.63 19.16 19.41 760,405 +0.03(+0.15%)
Jul 11, 2024 19.50 19.80 19.19 19.38 919,662 +0.11(+0.57%)
Jul 10, 2024 19.09 19.40 19.00 19.27 784,249 +0.24(+1.26%)
Jul 09, 2024 18.73 19.07 18.50 19.03 1,125,370 +0.18(+0.95%)
Jul 08, 2024 19.40 19.40 18.58 18.85 1,148,750 -0.60(-3.08%)
Jul 05, 2024 18.92 19.47 18.78 19.45 901,733 +0.51(+2.69%)
Jul 03, 2024 19.24 19.42 18.86 18.94 359,061 -0.24(-1.25%)
Jul 02, 2024 18.68 19.25 18.49 19.18 781,502 +0.52(+2.79%)
Jul 01, 2024 18.70 18.91 18.43 18.66 843,971 -0.05(-0.27%)
Jun 28, 2024 18.90 19.04 18.46 18.71 2,106,056 -0.11(-0.58%)
Jun 27, 2024 18.92 19.06 18.75 18.82 834,292 -0.05(-0.26%)
Jun 26, 2024 18.83 19.07 18.75 18.87 1,070,872 -0.06(-0.32%)
Jun 25, 2024 18.67 19.10 18.63 18.93 1,006,983 +0.25(+1.34%)
Jun 24, 2024 18.67 18.93 18.55 18.68 943,849 -0.07(-0.37%)
Jun 21, 2024 18.75 18.89 18.44 18.75 1,803,507 -0.04(-0.21%)
Jun 20, 2024 18.72 19.01 18.52 18.79 985,034 +0.25(+1.35%)
Jun 18, 2024 18.29 18.64 18.20 18.54 983,261 +0.22(+1.20%)
Jun 17, 2024 17.87 18.33 17.77 18.32 918,737 +0.44(+2.46%)
Jun 14, 2024 17.71 18.00 17.68 17.88 1,241,796 -0.03(-0.17%)
Jun 13, 2024 17.90 17.98 17.58 17.91 1,193,332 -0.01(-0.06%)
Jun 12, 2024 18.31 18.44 17.89 17.92 1,067,227 -0.04(-0.22%)
Jun 11, 2024 18.15 18.38 17.90 17.96 1,083,293 -0.30(-1.64%)
Jun 10, 2024 18.04 18.28 17.73 18.26 1,095,932 +0.06(+0.33%)
Jun 07, 2024 17.45 18.35 17.43 18.20 1,417,381 +0.55(+3.10%)
Jun 06, 2024 17.16 17.66 17.14 17.65 1,011,823 +0.43(+2.48%)
Jun 05, 2024 17.09 17.42 16.92 17.23 1,080,588 +0.20(+1.17%)
Jun 04, 2024 17.12 17.22 16.92 17.03 878,742 -0.16(-0.93%)
Jun 03, 2024 16.94 17.24 16.81 17.19 1,537,853 +0.39(+2.31%)
May 31, 2024 16.58 16.90 16.56 16.80 2,437,274 +0.25(+1.50%)
May 30, 2024 17.03 17.11 16.50 16.55 1,870,140 -0.51(-2.97%)
May 29, 2024 16.66 17.13 16.65 17.06 1,749,212 +0.20(+1.18%)
May 28, 2024 16.46 16.89 16.44 16.86 1,355,144 +0.40(+2.42%)
May 24, 2024 16.65 16.79 16.39 16.46 1,414,318 -0.22(-1.31%)
May 23, 2024 17.01 17.11 16.58 16.68 1,262,065 -0.33(-1.93%)
May 22, 2024 16.95 17.35 16.95 17.01 1,182,146 +0.02(+0.12%)
May 21, 2024 17.10 17.23 16.84 16.99 1,797,510 -0.24(-1.39%)
May 20, 2024 17.17 17.44 17.12 17.23 930,170 +0.03(+0.17%)
May 17, 2024 17.38 17.42 17.16 17.20 795,298 -0.14(-0.80%)
May 16, 2024 17.56 17.78 17.16 17.33 1,145,434 -0.23(-1.30%)
May 15, 2024 17.99 18.06 17.22 17.56 1,578,184 -0.14(-0.79%)
May 14, 2024 17.88 18.44 17.53 17.70 1,650,857 +0.05(+0.28%)
May 13, 2024 17.06 17.68 17.06 17.65 2,702,987 +0.79(+4.66%)
May 10, 2024 17.80 17.85 16.86 16.87 2,296,480 -0.92(-5.20%)
May 09, 2024 17.25 17.90 17.25 17.79 3,117,266 +0.71(+4.13%)
May 08, 2024 18.89 18.90 15.96 17.09 6,597,172 -0.90(-4.98%)
May 07, 2024 17.92 18.00 17.43 17.98 2,988,254 +0.20(+1.12%)
May 06, 2024 17.75 17.97 17.59 17.78 1,706,675 +0.27(+1.53%)
May 03, 2024 18.29 18.38 17.43 17.51 1,716,298 -0.24(-1.34%)
May 02, 2024 17.61 17.80 17.38 17.75 1,096,664 +0.31(+1.77%)
May 01, 2024 17.30 17.76 17.14 17.44 975,661 +0.07(+0.40%)
Apr 30, 2024 17.35 17.75 17.31 17.37 1,347,192 -0.13(-0.74%)
Apr 29, 2024 17.57 17.84 17.20 17.50 2,094,042 +0.06(+0.34%)
Apr 26, 2024 17.18 17.49 16.91 17.44 2,177,007 +0.34(+1.98%)
Apr 25, 2024 17.46 17.52 17.10 17.11 1,358,001 -0.59(-3.32%)
Apr 24, 2024 17.90 18.01 17.58 17.69 1,630,082 -0.06(-0.34%)
Apr 23, 2024 17.73 18.09 17.73 17.75 1,551,453 +0.05(+0.28%)
Apr 22, 2024 17.82 18.00 17.59 17.70 1,833,394 +0.02(+0.11%)
Apr 19, 2024 18.15 18.47 17.67 17.68 1,482,128 -0.53(-2.89%)
Apr 18, 2024 18.65 18.88 18.06 18.21 1,573,009 -0.50(-2.66%)
Apr 17, 2024 18.93 19.11 18.69 18.71 1,085,007 -0.18(-0.95%)
Apr 16, 2024 18.49 19.20 18.37 18.89 1,201,056 +0.38(+2.04%)
Apr 15, 2024 19.24 19.38 18.41 18.51 1,547,387 -0.76(-3.92%)
Apr 12, 2024 19.56 19.66 19.26 19.26 973,568 -0.42(-2.12%)
Apr 11, 2024 19.69 19.88 19.40 19.68 808,635 +0.05(+0.25%)
Apr 10, 2024 19.55 19.93 19.50 19.63 1,238,637 -0.42(-2.08%)
Apr 09, 2024 19.59 20.17 19.59 20.05 1,100,881 +0.42(+2.13%)
Apr 08, 2024 19.39 20.06 19.26 19.63 1,926,968 +0.52(+2.71%)
Apr 05, 2024 19.06 19.35 19.02 19.11 741,621 -0.05(-0.26%)
Apr 04, 2024 19.33 19.75 19.02 19.16 1,045,188 +0.04(+0.21%)
Apr 03, 2024 19.20 19.28 18.83 19.12 1,380,859 -0.24(-1.23%)
Apr 02, 2024 20.32 20.32 19.22 19.36 1,822,673 -1.36(-6.57%)
Apr 01, 2024 21.06 21.17 20.36 20.73 1,145,922 -0.43(-2.02%)
Mar 28, 2024 20.87 21.08 21.08 21.15 922,925 +0.44(+2.11%)
Mar 27, 2024 21.17 21.38 20.65 20.72 1,226,491 -0.26(-1.26%)
Mar 26, 2024 21.25 21.43 20.75 20.98 1,788,690 +0.17(+0.80%)
Mar 25, 2024 20.40 21.19 20.40 20.81 2,165,753 +0.73(+3.66%)
Mar 22, 2024 19.76 20.22 19.32 20.08 2,918,659 +1.59(+8.58%)
Mar 21, 2024 18.93 19.08 18.42 18.49 1,457,077 -0.36(-1.92%)
Mar 20, 2024 18.66 19.11 18.66 18.86 1,140,373 +0.20(+1.05%)
Mar 19, 2024 18.78 18.95 18.55 18.66 1,225,888 -0.26(-1.40%)
Mar 18, 2024 18.88 19.07 18.66 18.92 1,100,132 +0.03(+0.16%)
Mar 15, 2024 18.64 19.09 18.49 18.89 2,777,576 +0.05(+0.26%)
Mar 14, 2024 19.45 19.63 18.64 18.85 2,050,913 -0.61(-3.12%)
Mar 13, 2024 19.65 20.07 19.42 19.45 2,026,127 -0.29(-1.49%)
Mar 12, 2024 20.11 20.21 19.70 19.75 1,058,180 -0.40(-1.99%)
Mar 11, 2024 19.99 20.48 19.95 20.15 951,581 +0.17(+0.83%)
Mar 08, 2024 19.70 20.19 19.65 19.98 1,106,294 +0.48(+2.46%)
Mar 07, 2024 19.65 19.83 19.49 19.50 1,318,643 +0.02(+0.10%)
Mar 06, 2024 19.12 19.60 18.90 19.48 1,794,518 +0.55(+2.90%)
Mar 05, 2024 18.43 19.18 18.38 18.93 2,177,512 +0.40(+2.17%)
Mar 04, 2024 18.06 18.61 17.80 18.53 2,625,849 +0.55(+3.05%)
Mar 01, 2024 18.80 18.80 17.90 17.98 3,403,257 -0.87(-4.62%)
Feb 29, 2024 18.37 19.03 17.83 18.86 3,222,958 +0.64(+3.49%)
Feb 28, 2024 17.62 19.34 17.10 18.22 4,246,707 +0.18(+0.98%)
Feb 27, 2024 17.83 18.40 17.74 18.04 2,231,534 +0.35(+1.99%)
Feb 26, 2024 17.74 17.98 17.52 17.69 2,286,700 -0.05(-0.28%)
Feb 23, 2024 17.70 18.11 17.63 17.74 1,069,170 +0.10(+0.55%)
Feb 22, 2024 17.90 18.02 17.58 17.64 936,374 -0.02(-0.11%)
Feb 21, 2024 17.57 17.78 17.38 17.66 1,924,135 -0.01(-0.05%)
Feb 20, 2024 18.58 18.71 17.64 17.67 2,109,452 -1.06(-5.67%)
Feb 16, 2024 19.46 19.52 18.72 18.73 1,499,047 -1.10(-5.55%)
Feb 15, 2024 20.16 20.31 19.66 19.83 1,148,545 -0.05(-0.24%)
Feb 14, 2024 19.24 19.96 19.09 19.88 1,812,383 +1.06(+5.64%)
Feb 13, 2024 18.74 19.02 18.53 18.82 1,706,503 -0.60(-3.11%)
Feb 12, 2024 19.07 19.47 19.04 19.42 1,019,558 +0.38(+2.00%)
Feb 09, 2024 19.00 19.16 18.77 19.04 1,388,287 +0.23(+1.24%)
Feb 08, 2024 18.66 19.06 18.41 18.81 1,186,281 +0.15(+0.78%)
Feb 07, 2024 19.09 19.13 18.65 18.66 990,185 -0.36(-1.90%)
Feb 06, 2024 18.79 19.28 18.71 19.02 1,357,104 +0.19(+0.98%)
Feb 05, 2024 18.91 19.04 18.53 18.84 1,611,887 -0.26(-1.38%)
Feb 02, 2024 19.00 19.31 18.72 19.10 2,331,964 -0.13(-0.66%)
Feb 01, 2024 18.62 19.27 18.26 19.23 1,267,377 +0.68(+3.68%)
Jan 31, 2024 19.14 19.19 18.51 18.55 1,503,479 -0.70(-3.65%)
Jan 30, 2024 19.77 19.86 19.22 19.25 1,349,930 -0.62(-3.14%)
Jan 29, 2024 19.35 19.88 19.21 19.87 833,316 +0.52(+2.67%)
Jan 26, 2024 19.39 19.65 19.30 19.36 719,820 +0.09(+0.46%)
Jan 25, 2024 19.40 19.92 19.12 19.27 1,094,310 +0.14(+0.71%)
Jan 24, 2024 18.95 19.53 18.76 19.13 3,164,858 +0.47(+2.51%)
Jan 23, 2024 19.53 19.62 18.62 18.66 2,083,847 -0.59(-3.09%)
Jan 22, 2024 19.61 20.19 19.07 19.26 2,002,252 -0.17(-0.85%)
Jan 19, 2024 19.77 19.85 19.08 19.42 915,319 -0.28(-1.43%)
Jan 18, 2024 20.06 20.23 19.67 19.71 1,002,598 -0.17(-0.83%)
Jan 17, 2024 20.41 20.47 19.63 19.87 738,887 -0.77(-3.73%)
Jan 16, 2024 21.04 21.11 20.48 20.64 661,287 -0.45(-2.13%)
Jan 12, 2024 21.74 22.00 21.07 21.09 542,174 -0.54(-2.48%)
Jan 11, 2024 21.54 21.68 21.15 21.63 641,177 +0.11(+0.50%)
Jan 10, 2024 21.65 21.72 21.12 21.52 715,274 -0.14(-0.63%)
Jan 09, 2024 21.02 21.71 21.02 21.66 761,888 +0.23(+1.09%)
Jan 08, 2024 21.10 21.56 20.69 21.42 2,160,270 +0.40(+1.90%)
Jan 05, 2024 20.43 21.52 20.40 21.02 1,495,022 +0.40(+1.94%)
Jan 04, 2024 19.59 20.75 19.44 20.62 1,120,610 +0.89(+4.49%)
Jan 03, 2024 19.62 20.32 19.49 19.74 1,230,868 -0.19(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.