Clear Secure (YOU) Price: 45.38

Clear Secure, Inc. (YOU)

45.38 -0.24 (-0.53%) USD | NYSE | Oct 23, 16:00

45.36 -0.02 (-0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	45.47	45.99	44.90	45.38	755923.0
Oct 22, 2026	45.39	45.75	45.05	45.62	781574.0
Oct 21, 2026	45.49	45.90	45.08	45.14	826557.0
Oct 20, 2026	45.43	45.81	44.81	45.43	1.193M
Oct 19, 2026	43.98	45.49	43.81	45.18	1.554M
Oct 16, 2026	45.60	46.26	43.53	43.93	1.292M
Oct 15, 2026	44.40	45.45	44.01	45.02	1.588M
Oct 14, 2026	43.52	44.49	43.16	44.31	1.516M
Oct 13, 2026	42.47	43.71	42.13	43.52	1.674M
Oct 12, 2026	43.77	44.60	42.40	42.46	904148.0
Oct 09, 2026	43.28	43.79	43.11	43.43	699625.0
Oct 08, 2026	42.77	43.59	41.95	43.08	1.583M
Oct 07, 2026	41.57	43.09	41.45	42.58	1.919M
Oct 06, 2026	41.28	41.94	41.14	41.50	1.357M
Oct 05, 2026	41.51	41.84	40.74	41.25	1.794M
Oct 02, 2026	41.81	42.04	40.48	41.55	1.209M
Oct 01, 2026	42.08	42.61	41.31	41.74	1.619M
Sep 30, 2026	41.39	42.33	41.16	41.95	2.303M
Sep 29, 2026	40.34	41.73	40.34	41.22	2.112M
Sep 28, 2026	39.62	41.14	38.79	40.36	2.808M
Sep 25, 2026	38.57	39.66	38.49	39.60	2.150M
Sep 24, 2026	38.85	39.42	38.13	38.55	2.163M
Sep 23, 2026	39.05	39.35	38.26	38.90	1.880M
Sep 22, 2026	40.00	40.00	37.59	39.03	2.443M
Sep 21, 2026	38.48	39.44	37.38	39.26	1.991M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks