YOU
CLEAR SECURE-A (YOU)
NYSE
$43.48+$0.19 (+0.43%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $4.4B
    Market Cap
  • 21.15%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -23.92%
    Low Price$42.90
    High Price$58.39
  • 3 Months
    -28.95%
    Low Price$42.90
    High Price$62.18
  • 1 Year
    +21.15%
    Low Price$29.20
    High Price$62.18
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
42.94
43.51
42.74
43.29
+0.91%
1,286,747
08/20/2026
44.46
44.80
42.71
42.90
-3.16%
1,777,318
08/19/2026
44.49
45.27
44.14
44.30
-0.69%
1,763,640
08/18/2026
44.51
44.74
43.69
44.61
+1.76%
1,969,283
08/17/2026
45.08
45.25
43.78
43.84
-3.54%
2,419,977
08/14/2026
45.70
45.93
44.96
45.45
-0.48%
962,512
08/13/2026
46.34
46.49
44.76
45.67
-1.06%
2,049,254
08/12/2026
47.95
48.59
46.11
46.16
-4.39%
2,485,854
08/11/2026
51.07
51.47
48.00
48.28
-5.72%
2,184,989
08/10/2026
50.43
53.30
50.37
51.21
-0.16%
1,934,649
08/07/2026
53.30
54.16
51.00
51.29
-3.26%
2,102,760
08/06/2026
56.48
56.77
52.01
53.02
-6.09%
1,988,083
08/05/2026
64.77
69.07
55.81
56.46
+1.31%
3,985,648
08/05/2026
$0.49 Earnings
08/04/2026
54.75
56.25
54.25
55.73
+1.05%
1,849,404
08/03/2026
55.25
56.28
54.67
55.15
-0.16%
884,827
07/31/2026
55.72
56.04
53.62
55.24
-1.53%
1,353,276
07/30/2026
57.56
58.27
55.80
56.10
-3.92%
1,575,963
07/29/2026
53.97
59.97
53.71
58.39
+8.45%
2,367,063
07/28/2026
53.10
54.68
51.52
53.84
+1.15%
1,058,541
07/27/2026
53.50
55.79
52.82
53.23
+1.90%
627,260
07/24/2026
52.98
53.31
51.79
52.24
+0.75%
648,378
07/23/2026
52.07
52.47
51.24
51.85
-0.86%
1,013,599
07/22/2026
56.51
56.58
52.23
52.30
-8.08%
1,347,538
07/21/2026
56.66
57.49
56.20
56.90
-0.49%
803,478
07/20/2026
55.41
57.79
55.41
57.18
+2.05%
1,059,647
07/17/2026
53.48
56.18
53.36
56.03
+2.94%
997,218
07/16/2026
54.26
55.45
54.18
54.43
-0.40%
711,814
07/15/2026
53.96
54.76
52.76
54.65
+2.07%
774,545
07/14/2026
52.04
53.94
51.66
53.54
+0.87%
1,186,018
07/13/2026
55.67
55.71
52.70
53.08
-3.88%
1,460,534
07/10/2026
56.81
56.86
53.42
55.22
-1.60%
815,896
07/09/2026
55.00
56.47
54.04
56.12
+1.15%
744,125
07/08/2026
55.25
55.79
54.00
55.48
-0.77%
1,228,620
07/07/2026
57.96
58.81
55.36
55.91
-1.46%
1,541,306
07/06/2026
53.25
57.34
52.80
56.74
+5.48%
1,620,715
07/02/2026
55.24
57.11
52.52
53.79
-3.36%
1,527,275
07/01/2026
56.65
57.08
55.02
55.66
-0.13%
1,250,679
06/30/2026
55.66
56.48
54.71
55.73
-0.54%
1,781,046
06/29/2026
55.34
57.50
54.77
56.03
+1.56%
1,828,224
06/26/2026
53.40
55.41
52.43
55.17
+3.74%
4,033,563
06/25/2026
52.42
53.46
51.70
53.18
+0.43%
1,083,049
06/24/2026
51.82
53.77
51.79
52.95
+0.42%
1,644,136
06/23/2026
51.51
53.45
51.45
52.73
+1.48%
1,116,203
06/22/2026
50.68
52.07
50.41
51.96
+0.99%
1,166,514
06/18/2026
50.22
51.55
49.96
51.45
+1.34%
2,466,324
06/17/2026
53.16
53.16
50.66
50.77
-3.77%
1,030,637
06/16/2026
51.52
53.09
50.56
52.76
+2.13%
1,854,439
06/15/2026
50.56
51.95
49.50
51.66
+2.81%
2,470,128
06/12/2026
51.00
51.30
49.51
50.25
-1.47%
936,314
06/11/2026
52.05
52.05
50.35
51.00
-1.87%
1,346,106
06/10/2026
52.34
53.82
51.42
51.97
-2.02%
1,660,554
06/10/2026
$0.15 Dividend
06/09/2026
53.96
54.43
51.64
53.04
-3.26%
1,719,195
06/08/2026
53.92
55.58
52.85
54.82
+0.84%
1,097,366
06/05/2026
54.38
55.78
53.56
54.37
+0.07%
1,603,849
06/04/2026
56.16
56.97
54.29
54.33
-2.85%
1,024,744
06/03/2026
55.68
56.19
54.61
55.92
-1.23%
852,534
06/02/2026
56.04
57.85
55.75
56.62
-1.13%
1,080,548
06/01/2026
55.08
57.38
55.08
57.27
+3.57%
1,401,710
05/29/2026
56.52
57.01
55.00
55.29
-2.24%
1,811,169
05/28/2026
56.59
57.54
55.27
56.56
+0.32%
1,074,231
05/27/2026
61.29
61.29
55.92
56.38
-9.33%
1,718,272
05/26/2026
60.43
62.55
59.24
62.18
+3.83%
1,527,960
05/22/2026
61.37
62.02
59.14
59.89
-1.70%
1,265,537
05/21/2026
61.11
61.83
59.88
60.93
-1.47%
1,039,216
05/20/2026
60.12
62.04
59.21
61.84
+3.11%
1,238,922
05/19/2026
59.88
60.17
58.16
59.97
+1.62%
1,187,718
05/18/2026
58.04
60.64
57.92
59.01
+0.49%
1,656,912
05/15/2026
56.92
59.83
56.84
58.72
+2.94%
1,077,257
05/14/2026
55.81
58.23
54.09
57.05
+3.01%
1,110,847
05/13/2026
57.47
57.82
54.53
55.38
-3.64%
1,398,372
05/12/2026
56.74
58.33
55.44
57.48
+1.32%
1,492,561
05/11/2026
56.74
57.78
56.17
56.73
+0.14%
1,716,001
05/08/2026
58.25
59.83
54.23
56.65
-2.34%
1,787,348
05/07/2026
59.35
61.51
56.35
58.01
-4.55%
3,089,402
05/06/2026
55.38
61.11
53.21
60.77
+3.69%
2,988,423
05/06/2026
$0.38 Earnings
05/05/2026
56.00
59.39
54.85
58.60
+4.52%
3,158,058
05/04/2026
54.86
56.51
54.35
56.07
+2.27%
1,201,967
05/01/2026
54.22
55.23
53.54
54.82
+2.98%
1,219,280
04/30/2026
53.13
53.34
51.86
53.24
+0.11%
962,054
04/29/2026
53.43
54.83
52.98
53.18
-0.82%
1,072,506
04/28/2026
55.21
55.79
53.52
53.62
-1.77%
767,680
04/27/2026
55.09
55.56
54.29
54.59
-0.13%
829,950
04/24/2026
53.45
54.84
53.44
54.66
+1.97%
825,439
04/23/2026
55.84
55.84
52.10
53.60
-5.69%
2,122,947
04/22/2026
58.65
59.24
55.34
56.83
-2.40%
1,598,551
04/21/2026
56.18
59.35
55.37
58.23
+2.75%
2,282,922
04/20/2026
52.55
56.74
52.14
56.67
+7.17%
2,123,237
04/17/2026
52.31
53.17
51.71
52.88
+1.88%
1,338,126
04/16/2026
51.46
52.97
51.36
51.90
+1.86%
1,391,287
04/15/2026
48.56
51.13
48.37
50.96
+5.60%
1,050,034
04/14/2026
48.60
49.82
47.75
48.25
-0.27%
851,240
04/13/2026
46.20
48.47
46.04
48.38
+5.09%
1,123,892
04/10/2026
48.62
48.62
45.25
46.04
-5.76%
1,723,082
04/09/2026
50.07
50.89
47.99
48.85
-2.82%
1,512,672
04/08/2026
53.95
54.62
50.23
50.27
-4.20%
1,989,949
04/07/2026
51.57
53.70
51.36
52.47
+1.64%
1,911,242
04/06/2026
51.22
52.40
50.17
51.62
+0.80%
1,235,393