NYSE:YOU
Clear Secure, Inc. Stock Price (Quote)
$17.29
-0.140 (-0.80%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.05 | $19.21 | Friday, 17th May 2024 YOU stock ended at $17.29. This is 0.80% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.54% from a day low at $17.26 to a day high of $17.52. |
90 days | $16.05 | $21.88 | |
52 weeks | $15.28 | $27.66 |
Date | Open | High | Low | Close | Volume |
Aug 02, 2023 | $27.19 | $27.66 | $23.95 | $24.00 | 6 748 669 |
Aug 01, 2023 | $23.47 | $23.44 | $22.72 | $22.73 | 1 637 917 |
Jul 31, 2023 | $22.79 | $23.75 | $22.77 | $23.71 | 1 391 552 |
Jul 28, 2023 | $23.68 | $24.48 | $22.77 | $22.86 | 2 039 354 |
Jul 27, 2023 | $23.20 | $23.95 | $22.99 | $23.50 | 1 403 337 |
Jul 26, 2023 | $22.73 | $23.06 | $22.66 | $22.89 | 737 759 |
Jul 25, 2023 | $23.05 | $23.23 | $22.59 | $22.74 | 730 646 |
Jul 24, 2023 | $22.98 | $23.48 | $22.87 | $23.08 | 1 085 975 |
Jul 21, 2023 | $22.63 | $22.82 | $22.32 | $22.60 | 1 032 513 |
Jul 20, 2023 | $23.47 | $23.54 | $22.56 | $22.57 | 924 735 |
Jul 19, 2023 | $24.11 | $24.40 | $23.31 | $23.54 | 1 041 752 |
Jul 18, 2023 | $24.52 | $24.70 | $23.58 | $23.77 | 1 076 974 |
Jul 17, 2023 | $24.93 | $25.09 | $24.36 | $24.53 | 1 449 018 |
Jul 14, 2023 | $25.59 | $25.74 | $25.01 | $25.01 | 1 067 792 |
Jul 13, 2023 | $25.70 | $26.04 | $25.33 | $25.52 | 1 605 331 |
Jul 12, 2023 | $25.50 | $25.68 | $24.85 | $25.38 | 1 098 928 |
Jul 11, 2023 | $23.14 | $25.10 | $23.01 | $25.05 | 1 327 282 |
Jul 10, 2023 | $22.44 | $22.96 | $22.30 | $22.91 | 1 480 667 |
Jul 07, 2023 | $22.28 | $22.79 | $22.26 | $22.37 | 700 651 |
Jul 06, 2023 | $22.39 | $22.58 | $21.94 | $22.33 | 986 883 |
Jul 05, 2023 | $23.00 | $23.03 | $22.50 | $22.69 | 729 236 |
Jul 03, 2023 | $23.09 | $23.27 | $22.94 | $23.22 | 925 724 |
Jun 30, 2023 | $23.72 | $23.85 | $23.07 | $23.17 | 1 153 440 |
Jun 29, 2023 | $23.20 | $24.08 | $23.06 | $23.38 | 1 090 691 |
Jun 28, 2023 | $22.93 | $23.47 | $22.92 | $23.15 | 1 305 021 |
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.
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.
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.
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.