Clear Secure (YOU) Stock Chart & Stock Price History $24.92 -0.35 (-1.39%) Closing price 03:59 PM EasternExtended Trading$24.40 -0.51 (-2.06%) As of 06:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Clear Secure Stock Price Performance 5 Day Performance-6.10%1 Month Performance+3.07%3 Month Performance-8.64%6 Month Performance-20.02%Year-To-Date Performance-6.48%1 Year Performance+29.28% Receive YOU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Clear Secure and its competitors with MarketBeat's FREE daily newsletter. Email Address YOU Stock Chart for Friday, April, 4, 2025 YOU Chart by TradingViewRemove Ads Clear Secure Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/03/2025$26.41$25.27-4.31%$25.68$24.892.52 million shs$3.46 billion04/02/2025$25.76$26.41+2.54%$26.57$25.201.36 million shs$3.61 billion04/01/2025$25.92$25.76-0.62%$26.13$25.011.22 million shs$3.53 billion03/31/2025$26.53$25.92-2.32%$26.37$25.522.02 million shs$3.55 billion03/28/2025$27.25$26.53-2.62%$27.48$26.131.03 million shs$3.63 billion03/27/2025$27.03$27.25+0.78%$27.33$26.461.29 million shs$3.73 billion03/26/2025$27.63$27.03-2.16%$27.89$26.661.63 million shs$3.70 billion03/25/2025$26.56$27.63+4.02%$27.66$26.451.82 million shs$3.78 billion03/24/2025$25.70$26.56+3.38%$26.60$25.652.32 million shs$3.64 billion03/21/2025$26.61$25.70-3.42%$26.43$25.498.03 million shs$3.52 billion Get the Latest News and Ratings for YOU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Clear Secure and its competitors with MarketBeat's FREE daily newsletter. 03/20/2025$27.68$26.61-3.88%$28.04$26.601.95 million shs$3.64 billion03/19/2025$26.54$27.68+4.28%$27.94$26.502.67 million shs$3.79 billion03/18/2025$26.40$26.54+0.55%$26.98$25.672.40 million shs$3.63 billion03/17/2025$24.48$26.40+7.86%$26.46$24.722.38 million shs$3.61 billion03/14/2025$24.91$24.48-1.73%$25.36$23.783.06 million shs$3.41 billion03/13/2025$25.08$24.91-0.67%$25.16$24.502.21 million shs$3.47 billion03/12/2025$25.18$25.08-0.40%$25.65$24.822.41 million shs$3.50 billion03/11/2025$25.28$25.18-0.43%$25.75$24.733.27 million shs$3.51 billion03/10/2025$25.63$25.28-1.33%$25.85$25.022.45 million shs$3.52 billion03/07/2025$25.12$25.63+2.03%$25.91$24.953.40 million shs$3.57 billion03/06/2025$25.06$25.12+0.22%$25.43$24.862.88 million shs$3.49 billion03/05/2025$24.17$25.06+3.68%$25.28$24.214.32 million shs$3.49 billion03/04/2025$23.79$24.17+1.61%$24.49$23.062.66 million shs$3.37 billion03/03/2025$23.70$23.79+0.37%$24.58$23.653.13 million shs$3.32 billion Related Companies Full Truck Alliance Stock Price Chart Rubrik Stock Price Chart Aurora Innovation Stock Price Chart monday.com Stock Price Chart Paycom Software Stock Price Chart Bentley Systems Stock Price Chart Doximity Stock Price Chart Mobileye Global Stock Price Chart Paylocity Stock Price Chart Procore Technologies Stock Price Chart Receive YOU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Clear Secure and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:YOU) was last updated on 4/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Clear Secure, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Clear Secure With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
