YOU
CLEAR SECURE-A (YOU)
NYSE
$55.96+$0.72 (+1.30%)
Price as of Aug 03, 2026 4:30 AM EDT
  • $5.6B
    Market Cap
  • 94.90%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -0.88%
    Low Price$51.85
    High Price$58.39
  • 3 Months
    +3.76%
    Low Price$50.25
    High Price$62.18
  • 1 Year
    +94.90%
    Low Price$29.20
    High Price$62.18
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
48.21
51.42
47.30
51.22
+4.62%
1,180,377
04/01/2026
49.00
49.70
47.94
48.95
+1.40%
1,344,329
03/31/2026
49.34
49.77
48.21
48.27
-1.30%
2,112,821
03/30/2026
47.03
49.85
46.99
48.91
+3.39%
2,020,002
03/27/2026
51.19
51.64
46.78
47.31
-11.16%
3,914,737
03/26/2026
54.45
56.35
52.35
53.25
-1.98%
3,081,314
03/25/2026
54.20
54.99
53.47
54.33
+1.77%
1,675,402
03/24/2026
52.85
56.14
52.45
53.38
+0.13%
3,840,424
03/23/2026
49.06
53.35
49.06
53.31
+11.10%
2,891,594
03/20/2026
48.50
48.50
47.03
47.98
-1.37%
2,263,968
03/19/2026
47.93
49.02
47.58
48.65
+0.52%
969,024
03/18/2026
47.97
49.21
47.43
48.40
+0.91%
1,426,919
03/17/2026
46.41
48.66
46.10
47.96
+2.89%
1,123,482
03/16/2026
45.01
46.63
44.40
46.62
+4.75%
1,024,269
03/13/2026
44.98
45.42
43.68
44.50
-0.40%
1,150,955
03/12/2026
44.20
45.27
43.51
44.68
+0.04%
1,425,585