Range Low Price High Price Comment
30 days $49.50 $62.73 Monday, 22nd Jun 2026 YOU stock ended at $51.96. This is 0.99% more than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 3.29% from a day low at $50.41 to a day high of $52.07.
90 days $45.38 $62.73
52 weeks $24.93 $62.73

Historical Clear Secure, Inc. prices

Date Open High Low Close Volume
Jun 22, 2026 $51.23 $52.07 $50.41 $51.96 1 139 194
Jun 18, 2026 $50.22 $51.55 $49.96 $51.45 2 191 673
Jun 17, 2026 $53.16 $53.16 $50.67 $50.77 1 021 283
Jun 16, 2026 $51.52 $53.09 $50.56 $52.76 1 371 029
Jun 15, 2026 $50.56 $51.95 $49.50 $51.66 1 801 874
Jun 12, 2026 $50.99 $51.09 $49.51 $50.25 936 265
Jun 11, 2026 $52.05 $52.05 $50.35 $51.00 1 167 761
Jun 10, 2026 $52.32 $53.82 $51.42 $51.97 1 660 447
Jun 09, 2026 $54.11 $54.58 $51.79 $53.19 1 687 710
Jun 08, 2026 $54.01 $55.73 $53.00 $54.98 917 177
Jun 05, 2026 $54.53 $55.94 $53.71 $54.52 1 603 849
Jun 04, 2026 $56.32 $57.13 $54.44 $54.48 1 024 744
Jun 03, 2026 $55.84 $56.35 $54.76 $56.08 852 673
Jun 02, 2026 $56.20 $58.02 $55.91 $56.78 1 080 548
Jun 01, 2026 $55.24 $57.54 $55.24 $57.43 1 401 710
May 29, 2026 $56.68 $56.92 $55.18 $55.45 1 809 891
May 28, 2026 $56.75 $57.70 $55.43 $56.72 1 072 999
May 27, 2026 $61.46 $61.46 $56.08 $56.54 1 550 148
May 26, 2026 $60.60 $62.73 $59.41 $62.36 1 247 385
May 22, 2026 $61.54 $62.20 $59.31 $60.06 1 289 434
May 21, 2026 $61.28 $62.00 $60.06 $61.10 1 039 074
May 20, 2026 $60.29 $62.22 $59.38 $62.01 1 238 370
May 19, 2026 $60.32 $60.33 $58.32 $60.14 1 184 127
May 18, 2026 $58.20 $60.81 $58.08 $59.18 1 186 587
May 15, 2026 $57.08 $60.00 $57.00 $58.89 1 076 539

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use YOU stock historical prices to predict future price movements?
Trend Analysis: Examine the YOU stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the YOU stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CLEAR SECURE, INC.
Clear Secure
Clear Secure, Inc. provides a member-centric secure identity platform in the United States. The company's secure identity platform is a multi-layered infrastructure consisting of front-end, including enrollment, verification, and linking. It also offers CLEAR Plus, a consumer aviation subscription service, which enables access to predictable entry lanes in airport security checkpoints, as well as access to broader network; and CLEAR app, a consum...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE