Free Trial

Clear Secure (YOU) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free YOU Stock Alerts
$17.29
0.00 (0.00%)
(As of 01:57 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Clear Secure Stock Price Performance

5 Day
Performance
-2.10%
1 Month
Performance
-2.76%
3 Month
Performance
-4.63%
6 Month
Performance
-12.85%
Year-To-Date
Performance
-16.27%
1 Year
Performance
-31.47%
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

Ad Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

YOU Stock Chart for Monday, May, 20, 2024

YOU Chart by TradingView

Clear Secure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$17.43$17.29
-0.77%		$17.52$17.26790,638 shs$2.75 billion
05/16/2024$17.66$17.43
-1.33%		$17.88$17.251.14 million shs$2.80 billion
05/15/2024$17.80$17.66
-0.79%		$18.15$17.311.57 million shs$2.80 billion
05/14/2024$17.76$17.80
+0.25%		$18.54$17.631.64 million shs$2.83 billion
05/13/2024$16.96$17.76
+4.69%		$17.78$17.152.69 million shs$2.82 billion
05/10/2024$17.90$16.96
-5.28%		$17.95$16.952.28 million shs$2.69 billion
05/09/2024$17.17$17.90
+4.25%		$18.00$17.323.10 million shs$2.84 billion
05/08/2024$18.08$17.17
-5.01%		$19.00$16.056.56 million shs$2.73 billion
05/07/2024$17.88$18.08
+1.09%		$18.09$17.532.97 million shs$2.87 billion
05/06/2024$17.61$17.88
+1.53%		$18.07$17.691.70 million shs$2.84 billion
05/03/2024$17.85$17.61
-1.37%		$18.48$17.531.71 million shs$2.80 billion
05/02/2024$17.54$17.85
+1.77%		$17.90$17.481.09 million shs$2.83 billion
05/01/2024$17.48$17.54
+0.34%		$17.86$17.23970,188 shs$2.79 billion
04/30/2024$17.60$17.48
-0.68%		$17.85$17.411.34 million shs$2.78 billion
04/29/2024$17.54$17.60
+0.34%		$17.94$17.292.08 million shs$2.79 billion
04/26/2024$17.20$17.54
+1.98%		$17.59$17.002.17 million shs$2.79 billion
04/25/2024$17.74$17.20
-3.04%		$17.62$17.201.35 million shs$2.73 billion
04/24/2024$17.85$17.74
-0.62%		$18.11$17.691.62 million shs$2.82 billion
04/23/2024$17.80$17.85
+0.28%		$18.18$17.801.54 million shs$2.83 billion
04/22/2024$17.78$17.80
+0.11%		$18.10$17.691.82 million shs$2.83 billion
04/19/2024$18.31$17.78
-2.89%		$18.57$17.771.47 million shs$2.82 billion
04/18/2024$18.80$18.31
-2.61%		$18.98$18.161.56 million shs$2.91 billion
04/17/2024$18.99$18.80
-1.00%		$19.21$18.791.08 million shs$2.99 billion
04/16/2024$18.61$18.99
+2.07%		$19.31$18.521.19 million shs$3.02 billion
04/15/2024$19.37$18.61
-3.95%		$19.49$18.521.54 million shs$2.95 billion
04/12/2024$19.79$19.37
-2.12%		$19.77$19.37967,860 shs$3.08 billion
04/11/2024$19.75$19.79
+0.23%		$19.99$19.51802,365 shs$3.14 billion
04/10/2024$20.15$19.75
-2.01%		$20.04$19.611.23 million shs$3.14 billion
04/09/2024$19.73$20.15
+2.13%		$20.28$19.701.09 million shs$3.20 billion
04/08/2024$19.22$19.73
+2.65%		$20.17$19.431.92 million shs$3.13 billion
04/05/2024$19.27$19.24
-0.18%		$19.46$19.12737,315 shs$3.05 billion
04/04/2024$19.23$19.27
+0.21%		$19.85$19.121.04 million shs$3.06 billion
04/03/2024$19.48$19.23
-1.28%		$19.39$18.931.37 million shs$3.05 billion
04/02/2024$20.85$19.48
-6.57%		$20.41$19.331.81 million shs$3.09 billion
04/01/2024$21.27$20.85
-1.97%		$21.30$20.471.14 million shs$3.31 billion
03/29/2024$21.27$21.27$21.60$20.93917,882 shs$3.38 billion
03/28/2024$21.15$21.27
+0.59%		$21.60$20.93917,849 shs$3.38 billion
03/27/2024$21.42$21.15
-1.28%		$21.83$21.081.20 million shs$3.36 billion
03/26/2024$21.25$21.42
+0.80%		$21.88$21.181.75 million shs$3.40 billion
03/25/2024$20.50$21.25
+3.66%		$21.63$20.832.12 million shs$3.37 billion
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/22/2024$18.87$20.48
+8.53%		$20.58$19.732.85 million shs$3.25 billion
03/21/2024$19.25$18.87
-1.95%		$19.48$18.811.43 million shs$3.00 billion
03/20/2024$19.05$19.25
+1.02%		$19.50$19.081.12 million shs$3.06 billion
03/19/2024$19.32$19.05
-1.40%		$19.35$18.941.20 million shs$3.02 billion
03/18/2024$19.29$19.32
+0.16%		$19.47$19.071.08 million shs$3.07 billion
03/15/2024$19.24$19.29
+0.23%		$19.49$18.882.72 million shs$3.06 billion
03/14/2024$19.86$19.24
-3.10%		$20.04$19.032.00 million shs$3.06 billion
03/13/2024$20.18$19.86
-1.61%		$20.49$19.841.98 million shs$3.15 billion
03/12/2024$20.58$20.18
-1.94%		$20.63$20.111.04 million shs$3.20 billion
03/11/2024$20.40$20.58
+0.88%		$20.91$20.37932,061 shs$3.27 billion
03/08/2024$19.92$20.40
+2.44%		$20.61$20.061.08 million shs$3.08 billion
03/07/2024$19.87$19.92
+0.25%		$20.22$19.901.29 million shs$3.00 billion
03/06/2024$19.34$19.87
+2.71%		$20.01$19.301.76 million shs$3.00 billion
03/05/2024$18.91$19.34
+2.27%		$19.58$18.762.13 million shs$2.92 billion
03/04/2024$18.36$18.91
+3.00%		$19.00$18.172.57 million shs$2.85 billion
03/01/2024$19.25$18.36
-4.62%		$19.19$18.273.33 million shs$2.77 billion
02/29/2024$18.64$19.25
+3.27%		$19.43$18.213.16 million shs$2.90 billion
02/28/2024$18.42$18.64
+1.19%		$19.75$17.504.16 million shs$2.81 billion
02/27/2024$18.06$18.42
+1.99%		$18.78$18.112.19 million shs$2.78 billion
02/26/2024$18.11$18.06
-0.28%		$18.36$17.892.24 million shs$2.72 billion
02/23/2024$18.10$18.11
+0.08%		$18.49$18.001.05 million shs$2.73 billion
02/22/2024$18.11$18.10
-0.08%		$18.49$18.04912,587 shs$2.73 billion
02/21/2024$18.13$18.11
-0.11%		$18.24$17.831.88 million shs$2.73 billion
02/20/2024$19.22$18.13
-5.67%		$19.20$18.102.06 million shs$2.73 billion
02/19/2024$19.22$19.22$20.03$19.211.46 million shs$2.90 billion

Related Companies:
This page (NYSE:YOU) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest