The highest closing price for Clear Secure (YOU) last month was $58.39, on April 21. It was up 8.6% for the month. The latest price is $58.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $53.28 | $53.49 | $52.01 | $53.39 | 962,000 |
April 29 2026 | $53.58 | $54.99 | $53.13 | $53.33 | 1,072,500 |
April 28 2026 | $55.37 | $55.95 | $53.67 | $53.77 | 767,400 |
April 27 2026 | $55.25 | $55.71 | $54.45 | $54.74 | 829,900 |
April 24 2026 | $53.60 | $55.00 | $53.59 | $54.81 | 825,400 |
April 23 2026 | $56.00 | $56.00 | $52.25 | $53.75 | 2,122,700 |
April 22 2026 | $58.82 | $59.41 | $55.50 | $56.99 | 1,598,300 |
April 21 2026 | $56.34 | $59.52 | $55.53 | $58.39 | 2,283,100 |
April 20 2026 | $52.70 | $56.90 | $52.29 | $56.83 | 2,123,300 |
April 17 2026 | $52.46 | $53.32 | $51.86 | $53.03 | 1,338,100 |
April 16 2026 | $51.61 | $53.12 | $51.51 | $52.05 | 1,391,300 |
April 15 2026 | $48.70 | $51.27 | $48.51 | $51.10 | 1,050,000 |
April 14 2026 | $48.74 | $49.96 | $47.89 | $48.39 | 851,200 |
April 13 2026 | $46.33 | $48.61 | $46.17 | $48.52 | 1,123,900 |
April 10 2026 | $48.76 | $48.76 | $45.38 | $46.17 | 1,723,100 |
April 09 2026 | $50.21 | $51.04 | $48.13 | $48.99 | 1,512,700 |
April 08 2026 | $54.10 | $54.77 | $50.37 | $50.41 | 1,989,700 |
April 07 2026 | $51.72 | $53.85 | $51.51 | $52.62 | 1,911,200 |
April 06 2026 | $51.36 | $52.55 | $50.31 | $51.77 | 1,235,400 |
April 02 2026 | $48.35 | $51.57 | $47.43 | $51.36 | 1,180,200 |
April 01 2026 | $49.14 | $49.84 | $48.08 | $49.09 | 1,344,300 |
Daily pricing data for Clear Secure dates back to 6/23/2021, and may be incomplete.