Education
About Us
Working with TipRanks
Follow Us
Clear Secure (YOU)
NYSE:YOU
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
45.14
46.76
44.53
46.75
46.75
+4.75%
1,023,469
0.68
Mar 13, 2026
45.11
45.55
43.80
44.63
44.63
-0.40%
1,150,909
0.76
Mar 12, 2026
44.32
45.40
43.63
44.81
44.81
+0.04%
1,425,548
0.93
Mar 11, 2026
46.08
46.33
44.56
44.79
44.79
-2.38%
1,163,726
0.73
Mar 10, 2026
46.25
47.36
45.07
45.88
45.88
<+0.01%
1,792,051
1.12
Mar 09, 2026
45.97
46.37
44.55
46.23
45.88
+0.11%
1,401,524
0.87
Mar 06, 2026
47.08
47.24
45.87
46.18
45.83
-2.61%
1,596,444
0.98
Mar 05, 2026
48.67
49.34
46.72
47.42
47.06
-2.03%
1,864,072
1.15
Mar 04, 2026
49.25
49.81
47.44
48.40
48.03
-1.06%
1,844,853
1.15
Mar 03, 2026
46.92
50.35
46.85
48.92
48.55
+1.83%
1,954,258
1.23
Mar 02, 2026
48.46
49.07
47.54
48.04
47.68
-1.23%
2,126,570
1.35
Feb 27, 2026
46.35
49.88
45.59
48.64
48.27
+3.22%
3,757,529
2.46
Feb 26, 2026
46.93
50.46
46.25
47.12
46.76
+1.31%
3,785,203
2.55
Feb 25, 2026
40.06
46.63
38.06
46.51
46.16
+38.96%
9,453,790
7.03
Feb 24, 2026
32.37
33.74
32.20
33.47
33.22
+2.26%
1,609,834
1.22
Feb 23, 2026
34.00
34.01
32.49
32.73
32.48
-4.49%
2,396,062
1.85
Feb 20, 2026
33.33
34.28
32.98
34.27
34.01
+2.30%
1,280,870
0.99
Feb 19, 2026
33.32
33.88
33.00
33.50
33.25
+0.48%
1,089,336
0.83
Feb 18, 2026
32.45
33.45
32.22
33.34
33.09
+2.59%
1,330,071
1.01
Feb 17, 2026
32.82
32.87
32.20
32.50
32.25
0.00%
1,543,466
1.18
Feb 16, 2026
32.68
32.73
31.81
32.50
32.25
0.00%
0
0.00
Feb 13, 2026
32.68
32.73
31.81
32.50
32.25
-0.37%
1,307,682
0.99
Feb 12, 2026
32.55
33.30
32.28
32.62
32.37
+0.25%
1,370,602
1.04
Feb 11, 2026
32.83
32.87
31.77
32.54
32.29
-0.94%
1,352,626
1.02
Feb 10, 2026
33.32
33.69
32.57
32.85
32.60
-0.52%
929,814
0.69
Feb 09, 2026
33.82
33.85
32.99
33.02
32.77
-2.19%
1,306,459
0.97
Feb 06, 2026
33.08
33.82
32.54
33.76
33.50
+3.59%
1,547,352
1.15
Feb 05, 2026
31.65
33.50
31.63
32.59
32.34
+2.55%
1,506,818
1.11
Feb 04, 2026
31.35
31.82
30.98
31.78
31.54
+0.35%
2,057,522
1.48
Feb 03, 2026
32.30
32.43
31.35
31.67
31.43
-3.18%
1,449,160
1.03
Feb 02, 2026
32.96
33.29
32.50
32.71
32.46
+0.27%
1,702,296
1.19
Jan 30, 2026
32.73
32.99
32.28
32.62
32.37
-0.91%
1,106,703
0.77
Jan 29, 2026
33.00
33.08
32.16
32.92
32.67
-1.67%
1,008,225
0.70
Jan 28, 2026
34.35
34.77
33.41
33.48
33.23
-2.51%
942,735
0.65
Jan 27, 2026
34.92
34.92
34.01
34.34
34.08
-1.91%
761,152
0.52
Jan 26, 2026
35.44
36.09
34.92
35.01
34.74
-0.96%
1,450,065
1.00
Jan 23, 2026
35.37
35.77
34.89
35.35
35.08
-0.25%
981,653
0.68
Jan 22, 2026
34.87
35.73
34.75
35.44
35.17
+2.70%
1,390,995
0.97
Jan 21, 2026
34.80
34.92
33.77
34.51
34.25
-0.35%
1,385,549
0.96
Jan 20, 2026
34.56
35.01
34.21
34.63
34.37
-0.83%
1,577,337
1.10
Jan 19, 2026
34.07
35.67
34.07
34.92
34.66
0.00%
0
0.00
Jan 16, 2026
34.07
35.67
34.07
34.92
34.66
+2.31%
2,294,887
1.60
Jan 15, 2026
33.94
34.24
33.53
34.13
33.87
+1.13%
980,828
0.69
Jan 14, 2026
33.94
34.21
33.25
33.75
33.49
-0.65%
1,300,116
0.91
Jan 13, 2026
34.94
35.21
33.77
33.97
33.71
-2.95%
1,717,129
1.22
Jan 12, 2026
36.26
36.36
34.81
35.00
34.74
-4.00%
930,612
0.65
Jan 09, 2026
36.53
36.70
35.91
36.46
36.18
+0.08%
831,520
0.58
Jan 08, 2026
35.93
36.86
35.43
36.43
36.15
+1.70%
1,073,071
0.75
Jan 07, 2026
36.00
36.44
34.93
35.82
35.55
-0.31%
877,109
0.61
Jan 06, 2026
35.72
35.93
34.85
35.93
35.66
+1.24%
1,826,183
1.25
Rows: