YOU
CLEAR SECURE-A (YOU)
NYSE
$42.04-$0.19 (-0.45%)
Price as of Sep 11, 2026 7:37 PM EDT
  • $4.3B
    Market Cap
  • 15.09%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -12.23%
    Low Price$42.23
    High Price$45.51
  • 3 Months
    -16.91%
    Low Price$42.23
    High Price$58.19
  • 1 Year
    +15.09%
    Low Price$29.10
    High Price$61.97
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
42.26
43.01
42.14
42.23
-1.19%
1,299,770
09/10/2026
42.77
43.71
42.53
42.74
-0.65%
1,371,055
09/10/2026
$0.15 Dividend
09/09/2026
43.11
43.43
42.67
43.02
-0.99%
1,372,340
09/08/2026
43.70
44.15
42.85
43.45
-1.65%
1,207,533
09/04/2026
44.20
44.39
43.55
44.18
-0.58%
1,256,291
09/03/2026
44.32
44.85
43.78
44.44
+1.27%
1,362,470
09/02/2026
42.83
44.75
42.60
43.88
+2.47%
2,017,520
09/01/2026
43.53
43.96
42.77
42.82
-2.67%
1,808,839
08/31/2026
43.52
44.19
42.70
44.00
+1.66%
1,584,283
08/28/2026
43.71
45.57
42.73
43.28
-1.59%
1,731,289
08/27/2026
44.69
44.87
43.35
43.98
-0.27%
1,449,291
08/26/2026
44.14
45.61
43.86
44.10
-0.09%
1,610,206
08/25/2026
44.70
45.12
43.24
44.14
-0.92%
1,623,625
08/24/2026
43.23
45.07
43.23
44.54
+3.26%
1,641,701
08/21/2026
42.79
43.36
42.59
43.14
+0.91%
1,286,747
08/20/2026
44.31
44.65
42.56
42.75
-3.16%
1,777,318
08/19/2026
44.34
45.11
43.99
44.15
-0.69%
1,763,640
08/18/2026
44.36
44.58
43.54
44.45
+1.76%
1,969,283
08/17/2026
44.92
45.09
43.63
43.69
-3.54%
2,419,977
08/14/2026
45.54
45.77
44.80
45.29
-0.48%
962,512
08/13/2026
46.18
46.33
44.60
45.51
-1.06%
2,049,254
08/12/2026
47.78
48.42
45.95
46.00
-4.39%
2,485,854
08/11/2026
50.89
51.29
47.83
48.11
-5.72%
2,184,989
08/10/2026
50.25
53.11
50.19
51.03
-0.16%
1,934,649
08/07/2026
53.11
53.97
50.82
51.11
-3.26%
2,102,760
08/06/2026
56.28
56.57
51.83
52.84
-6.09%
1,988,083
08/05/2026
64.54
68.83
55.62
56.26
+1.31%
3,985,648
08/05/2026
$0.49 Earnings
08/04/2026
54.56
56.05
54.06
55.54
+1.05%
1,849,404
08/03/2026
55.06
56.08
54.48
54.96
-0.16%
884,827
07/31/2026
55.53
55.85
53.43
55.05
-1.53%
1,353,276
07/30/2026
57.36
58.07
55.61
55.91
-3.92%
1,575,963
07/29/2026
53.78
59.76
53.52
58.19
+8.45%
2,367,063
07/28/2026
52.92
54.49
51.34
53.65
+1.15%
1,058,541
07/27/2026
53.31
55.60
52.64
53.05
+1.90%
627,260
07/24/2026
52.80
53.12
51.61
52.06
+0.75%
648,378
07/23/2026
51.89
52.29
51.06
51.67
-0.86%
1,013,599
07/22/2026
56.31
56.38
52.04
52.12
-8.08%
1,347,538
07/21/2026
56.46
57.29
56.00
56.70
-0.49%
803,478
07/20/2026
55.22
57.59
55.22
56.98
+2.05%
1,059,647
07/17/2026
53.29
55.98
53.17
55.84
+2.94%
997,218
07/16/2026
54.07
55.25
53.99
54.24
-0.40%
711,814
07/15/2026
53.77
54.57
52.58
54.46
+2.07%
774,545
07/14/2026
51.86
53.75
51.48
53.35
+0.87%
1,186,018
07/13/2026
55.48
55.52
52.52
52.90
-3.88%
1,460,534
07/10/2026
56.61
56.66
53.23
55.03
-1.60%
815,896
07/09/2026
54.81
56.27
53.85
55.93
+1.15%
744,125
07/08/2026
55.06
55.60
53.81
55.29
-0.77%
1,228,620
07/07/2026
57.76
58.61
55.16
55.72
-1.46%
1,541,306
07/06/2026
53.06
57.14
52.61
56.54
+5.48%
1,620,715
07/02/2026
55.05
56.91
52.34
53.60
-3.36%
1,527,275
07/01/2026
56.45
56.88
54.83
55.47
-0.13%
1,250,679
06/30/2026
55.47
56.28
54.52
55.54
-0.54%
1,781,046
06/29/2026
55.15
57.30
54.57
55.84
+1.56%
1,828,224
06/26/2026
53.21
55.22
52.25
54.98
+3.74%
4,033,563
06/25/2026
52.24
53.27
51.52
53.00
+0.43%
1,083,049
06/24/2026
51.64
53.58
51.61
52.77
+0.42%
1,644,136
06/23/2026
51.33
53.26
51.27
52.55
+1.48%
1,116,203
06/22/2026
50.50
51.89
50.23
51.78
+0.99%
1,166,514
06/18/2026
50.05
51.37
49.79
51.27
+1.34%
2,466,324
06/17/2026
52.98
52.98
50.48
50.59
-3.77%
1,030,637
06/16/2026
51.34
52.91
50.38
52.58
+2.13%
1,854,439
06/15/2026
50.38
51.77
49.33
51.48
+2.81%
2,470,128
06/12/2026
50.82
51.12
49.34
50.08
-1.47%
936,314
06/11/2026
51.87
51.87
50.18
50.82
-1.87%
1,346,106
06/10/2026
52.16
53.63
51.24
51.79
-2.02%
1,660,554
06/10/2026
$0.15 Dividend
06/09/2026
53.77
54.24
51.46
52.86
-3.26%
1,719,195
06/08/2026
53.73
55.39
52.67
54.63
+0.84%
1,097,366
06/05/2026
54.19
55.59
53.37
54.18
+0.07%
1,603,849
06/04/2026
55.97
56.77
54.10
54.14
-2.85%
1,024,744
06/03/2026
55.49
55.99
54.42
55.73
-1.23%
852,534
06/02/2026
55.85
57.65
55.56
56.42
-1.13%
1,080,548
06/01/2026
54.89
57.18
54.89
57.07
+3.57%
1,401,710
05/29/2026
56.32
56.81
54.81
55.10
-2.24%
1,811,169
05/28/2026
56.39
57.34
55.08
56.36
+0.32%
1,074,231
05/27/2026
61.07
61.07
55.73
56.18
-9.33%
1,718,272
05/26/2026
60.22
62.34
59.03
61.97
+3.83%
1,527,960
05/22/2026
61.15
61.81
58.94
59.68
-1.70%
1,265,537
05/21/2026
60.89
61.61
59.67
60.72
-1.47%
1,039,216
05/20/2026
59.91
61.83
59.00
61.62
+3.11%
1,238,922
05/19/2026
59.67
59.96
57.95
59.76
+1.62%
1,187,718
05/18/2026
57.83
60.43
57.71
58.81
+0.49%
1,656,912
05/15/2026
56.72
59.62
56.64
58.52
+2.94%
1,077,257
05/14/2026
55.62
58.02
53.90
56.85
+3.01%
1,110,847
05/13/2026
57.27
57.62
54.34
55.19
-3.64%
1,398,372
05/12/2026
56.54
58.13
55.25
57.28
+1.32%
1,492,561
05/11/2026
56.54
57.58
55.98
56.53
+0.14%
1,716,001
05/08/2026
58.04
59.62
54.04
56.45
-2.34%
1,787,348
05/07/2026
59.15
61.29
56.15
57.80
-4.55%
3,089,402
05/06/2026
55.19
60.89
53.02
60.56
+3.69%
2,988,423
05/06/2026
$0.38 Earnings
05/05/2026
55.80
59.19
54.66
58.40
+4.52%
3,158,058
05/04/2026
54.67
56.31
54.16
55.88
+2.27%
1,201,967
05/01/2026
54.03
55.04
53.35
54.63
+2.98%
1,219,280
04/30/2026
52.95
53.15
51.68
53.05
+0.11%
962,054
04/29/2026
53.24
54.64
52.80
52.99
-0.82%
1,072,506
04/28/2026
55.02
55.60
53.33
53.43
-1.77%
767,680
04/27/2026
54.90
55.36
54.11
54.40
-0.13%
829,950