YOU Historical Stock Prices & CSV Downloads

Clear Secure, Inc. (YOU), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	46.20	47.10	45.81	45.99	45.99	1,383,700
Oct 29, 2026	45.36	46.30	44.54	46.21	46.21	933,800
Oct 28, 2026	45.07	45.49	44.35	45.48	45.48	1,092,200
Oct 27, 2026	45.69	46.09	44.78	45.53	45.53	1,458,700
Oct 26, 2026	45.23	46.08	44.88	46.07	46.07	1,360,500
Oct 23, 2026	45.47	45.99	44.90	45.38	45.38	755,800
Oct 22, 2026	45.39	45.75	45.05	45.62	45.62	781,600
Oct 21, 2026	45.49	45.90	45.08	45.14	45.14	825,700
Oct 20, 2026	45.43	45.81	44.81	45.43	45.43	1,193,000
Oct 19, 2026	43.98	45.49	43.81	45.18	45.18	1,553,700
Oct 16, 2026	45.60	46.26	43.53	43.93	43.93	1,291,300
Oct 15, 2026	44.40	45.45	44.01	45.02	45.02	1,587,500
Oct 14, 2026	43.52	44.49	43.16	44.31	44.31	1,515,300
Oct 13, 2026	42.47	43.71	42.13	43.52	43.52	1,674,200
Oct 12, 2026	43.77	44.60	42.40	42.46	42.46	904,100
Oct 9, 2026	43.28	43.79	43.11	43.43	43.43	699,600
Oct 8, 2026	42.77	43.59	41.95	43.08	43.08	1,581,800
Oct 7, 2026	41.57	43.09	41.45	42.58	42.58	1,917,500
Oct 6, 2026	41.28	41.94	41.14	41.50	41.50	1,356,700
Oct 5, 2026	41.51	41.83	40.74	41.25	41.25	1,793,800
Oct 2, 2026	41.81	42.04	40.48	41.55	41.55	1,209,000
Oct 1, 2026	42.08	42.61	41.31	41.74	41.74	1,618,300
Sep 30, 2026	41.39	42.33	41.15	41.95	41.95	2,302,900
Sep 29, 2026	40.34	41.73	40.34	41.22	41.22	2,111,700
Sep 28, 2026	39.62	41.15	38.79	40.36	40.36	2,808,000

Historical stock data.