Free Trial

Clear Secure (YOU) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free YOU Stock Alerts
$16.89
+0.25 (+1.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Clear Secure Stock Price Performance

5 Day
Performance
-0.35%
1 Month
Performance
-5.38%
3 Month
Performance
-8.01%
6 Month
Performance
-23.16%
Year-To-Date
Performance
-18.21%
1 Year
Performance
-31.70%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

YOU Stock Chart for Sunday, June, 2, 2024

YOU Chart by TradingView

Clear Secure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$16.63$16.89
+1.56%		$16.99$16.652.37 million shs$2.45 billion
05/30/2024$17.16$16.63
-3.09%		$17.20$16.591.86 million shs$2.41 billion
05/29/2024$16.95$17.16
+1.24%		$17.22$16.791.74 million shs$2.49 billion
05/28/2024$16.55$16.95
+2.42%		$16.98$16.531.35 million shs$2.45 billion
05/27/2024$16.55$16.55$16.88$16.481.41 million shs$2.40 billion
05/24/2024$16.77$16.55
-1.31%		$16.88$16.481.41 million shs$2.40 billion
05/23/2024$17.11$16.77
-1.96%		$17.20$16.681.25 million shs$2.43 billion
05/22/2024$17.08$17.11
+0.15%		$17.44$17.041.18 million shs$2.48 billion
05/21/2024$17.33$17.08
-1.44%		$17.32$16.931.48 million shs$2.47 billion
05/20/2024$17.29$17.33
+0.23%		$17.54$17.21925,088 shs$2.51 billion
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NYSE:YOU) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets