Clear Secure Inc NYSE:YOU Historical Prices

Below are the 392 trading days of historical prices for YOU.

# Exchange Symbol Date Open High Low Close
392 NYSE YOU Thu, Jan 19, 2023 27.51 27.87 26.72 26.81
391 NYSE YOU Wed, Jan 18, 2023 30.90 31.18 26.63 27.86
390 NYSE YOU Tue, Jan 17, 2023 29.77 30.91 29.39 30.67
389 NYSE YOU Fri, Jan 13, 2023 29.04 30.17 29.04 29.82
388 NYSE YOU Thu, Jan 12, 2023 28.24 29.57 27.54 29.54
387 NYSE YOU Wed, Jan 11, 2023 27.40 28.06 26.60 28.02
386 NYSE YOU Tue, Jan 10, 2023 27.19 27.89 26.76 27.29
385 NYSE YOU Mon, Jan 9, 2023 27.86 28.65 27.56 27.72
384 NYSE YOU Fri, Jan 6, 2023 27.86 27.91 26.70 27.42
383 NYSE YOU Thu, Jan 5, 2023 27.62 27.76 27.10 27.49
382 NYSE YOU Wed, Jan 4, 2023 28.20 28.88 27.68 27.93
381 NYSE YOU Tue, Jan 3, 2023 27.72 28.25 27.21 27.86
380 NYSE YOU Fri, Dec 30, 2022 26.92 27.49 26.68 27.43
379 NYSE YOU Thu, Dec 29, 2022 27.09 27.73 26.80 27.47
378 NYSE YOU Wed, Dec 28, 2022 27.77 27.98 26.79 26.80
377 NYSE YOU Tue, Dec 27, 2022 26.86 27.90 26.31 27.82
376 NYSE YOU Fri, Dec 23, 2022 28.21 28.37 26.60 26.81
375 NYSE YOU Thu, Dec 22, 2022 28.95 29.10 28.10 28.40
374 NYSE YOU Wed, Dec 21, 2022 28.64 30.02 28.32 29.50
373 NYSE YOU Tue, Dec 20, 2022 27.74 28.65 27.63 28.53
372 NYSE YOU Mon, Dec 19, 2022 29.49 29.78 27.70 27.94
371 NYSE YOU Fri, Dec 16, 2022 29.27 30.60 29.27 29.76
370 NYSE YOU Thu, Dec 15, 2022 29.22 29.87 28.68 29.55
369 NYSE YOU Wed, Dec 14, 2022 29.84 30.61 29.35 29.75
368 NYSE YOU Tue, Dec 13, 2022 30.97 31.20 29.36 30.00
367 NYSE YOU Mon, Dec 12, 2022 29.02 30.21 28.69 29.68
366 NYSE YOU Fri, Dec 9, 2022 28.45 29.43 28.36 29.17
365 NYSE YOU Thu, Dec 8, 2022 28.70 29.31 28.21 28.60
364 NYSE YOU Wed, Dec 7, 2022 29.11 29.43 27.87 28.54
363 NYSE YOU Tue, Dec 6, 2022 30.12 30.37 28.68 29.53
362 NYSE YOU Mon, Dec 5, 2022 33.16 33.70 29.95 30.12
361 NYSE YOU Fri, Dec 2, 2022 31.21 33.36 30.72 33.31
360 NYSE YOU Thu, Dec 1, 2022 30.72 32.42 30.51 32.01
359 NYSE YOU Wed, Nov 30, 2022 31.30 31.62 29.84 31.08
358 NYSE YOU Tue, Nov 29, 2022 31.11 31.65 30.77 31.33
357 NYSE YOU Mon, Nov 28, 2022 31.56 32.11 30.57 30.79
356 NYSE YOU Fri, Nov 25, 2022 31.24 32.51 30.96 32.18
355 NYSE YOU Wed, Nov 23, 2022 31.76 33.14 31.68 31.48
354 NYSE YOU Tue, Nov 22, 2022 29.74 31.86 29.67 31.76
353 NYSE YOU Mon, Nov 21, 2022 29.64 30.41 29.42 30.01
352 NYSE YOU Fri, Nov 18, 2022 30.27 30.94 29.57 29.77
351 NYSE YOU Thu, Nov 17, 2022 29.43 29.94 28.82 29.82
350 NYSE YOU Wed, Nov 16, 2022 28.55 30.00 28.07 29.97
349 NYSE YOU Tue, Nov 15, 2022 30.50 30.88 28.73 29.00
348 NYSE YOU Mon, Nov 14, 2022 27.81 30.07 25.80 29.69
347 NYSE YOU Fri, Nov 11, 2022 24.50 25.72 24.50 25.46
346 NYSE YOU Thu, Nov 10, 2022 24.12 25.00 23.83 24.44
345 NYSE YOU Wed, Nov 9, 2022 23.37 23.60 22.46 22.67
344 NYSE YOU Tue, Nov 8, 2022 24.37 24.72 23.27 23.74
343 NYSE YOU Mon, Nov 7, 2022 24.82 24.87 23.43 24.05
342 NYSE YOU Fri, Nov 4, 2022 25.98 25.98 23.86 24.58
341 NYSE YOU Thu, Nov 3, 2022 25.74 26.46 25.20 25.36
340 NYSE YOU Wed, Nov 2, 2022 26.89 27.79 26.04 26.10
339 NYSE YOU Tue, Nov 1, 2022 27.70 27.90 26.60 27.04
338 NYSE YOU Mon, Oct 31, 2022 27.16 27.54 26.67 27.02
337 NYSE YOU Fri, Oct 28, 2022 26.90 27.65 26.62 27.63
336 NYSE YOU Thu, Oct 27, 2022 26.87 27.42 26.35 26.88
335 NYSE YOU Wed, Oct 26, 2022 26.14 27.05 25.67 26.64
334 NYSE YOU Tue, Oct 25, 2022 24.68 26.43 24.68 26.19
333 NYSE YOU Mon, Oct 24, 2022 25.64 25.64 23.63 24.40
332 NYSE YOU Fri, Oct 21, 2022 25.02 25.56 24.27 25.51
331 NYSE YOU Thu, Oct 20, 2022 24.45 25.33 24.35 24.97
330 NYSE YOU Wed, Oct 19, 2022 25.09 25.26 24.32 24.40
329 NYSE YOU Tue, Oct 18, 2022 26.56 26.81 24.90 25.49
328 NYSE YOU Mon, Oct 17, 2022 24.77 25.97 24.77 25.77
327 NYSE YOU Fri, Oct 14, 2022 25.73 26.00 23.79 23.96
326 NYSE YOU Thu, Oct 13, 2022 24.25 25.64 23.65 25.04
325 NYSE YOU Wed, Oct 12, 2022 24.63 25.23 23.84 25.16
324 NYSE YOU Tue, Oct 11, 2022 24.06 24.75 22.83 24.48
323 NYSE YOU Mon, Oct 10, 2022 24.93 25.13 23.89 24.36
322 NYSE YOU Fri, Oct 7, 2022 25.84 25.87 24.65 24.82
321 NYSE YOU Thu, Oct 6, 2022 25.96 26.74 25.96 26.47
320 NYSE YOU Wed, Oct 5, 2022 24.42 26.05 24.36 25.97
319 NYSE YOU Tue, Oct 4, 2022 24.43 25.22 24.21 25.11
318 NYSE YOU Mon, Oct 3, 2022 23.17 23.86 22.48 23.67
317 NYSE YOU Fri, Sep 30, 2022 23.79 24.21 22.78 22.86
316 NYSE YOU Thu, Sep 29, 2022 24.10 24.14 23.32 23.83
315 NYSE YOU Wed, Sep 28, 2022 23.30 24.57 23.02 24.50
314 NYSE YOU Tue, Sep 27, 2022 23.07 23.49 22.61 23.15
313 NYSE YOU Mon, Sep 26, 2022 22.90 24.16 22.43 22.47
312 NYSE YOU Fri, Sep 23, 2022 23.52 23.66 22.52 23.01
311 NYSE YOU Thu, Sep 22, 2022 24.32 24.44 23.13 23.84
310 NYSE YOU Wed, Sep 21, 2022 24.29 25.30 23.91 24.28
309 NYSE YOU Tue, Sep 20, 2022 23.79 25.13 23.56 24.06
308 NYSE YOU Mon, Sep 19, 2022 22.77 24.03 22.77 24.02
307 NYSE YOU Fri, Sep 16, 2022 24.40 24.40 22.84 23.26
306 NYSE YOU Thu, Sep 15, 2022 24.46 25.54 24.46 24.89
305 NYSE YOU Wed, Sep 14, 2022 24.30 24.97 23.73 24.89
304 NYSE YOU Tue, Sep 13, 2022 24.61 24.99 23.98 24.24
303 NYSE YOU Mon, Sep 12, 2022 26.20 26.60 25.55 26.02
302 NYSE YOU Fri, Sep 9, 2022 25.35 26.31 25.34 26.10
301 NYSE YOU Thu, Sep 8, 2022 24.71 25.77 24.42 24.98
300 NYSE YOU Wed, Sep 7, 2022 23.80 25.28 23.77 25.17
299 NYSE YOU Tue, Sep 6, 2022 23.35 24.66 23.06 23.86
298 NYSE YOU Fri, Sep 2, 2022 23.73 23.78 23.02 23.22
297 NYSE YOU Thu, Sep 1, 2022 22.69 23.06 22.10 23.01
296 NYSE YOU Wed, Aug 31, 2022 23.44 23.66 22.73 22.94
295 NYSE YOU Tue, Aug 30, 2022 23.89 24.33 22.81 23.10
294 NYSE YOU Mon, Aug 29, 2022 23.51 24.31 23.51 23.77
293 NYSE YOU Fri, Aug 26, 2022 25.28 25.73 23.93 24.20
292 NYSE YOU Thu, Aug 25, 2022 25.54 26.00 24.98 25.47
291 NYSE YOU Wed, Aug 24, 2022 25.84 26.12 25.37 25.65
290 NYSE YOU Tue, Aug 23, 2022 26.00 26.38 25.69 25.91
289 NYSE YOU Mon, Aug 22, 2022 26.82 27.18 25.69 26.00
288 NYSE YOU Fri, Aug 19, 2022 28.03 28.03 26.87 27.55
287 NYSE YOU Thu, Aug 18, 2022 28.50 28.99 27.27 28.56
286 NYSE YOU Wed, Aug 17, 2022 29.67 30.04 29.21 29.58
285 NYSE YOU Tue, Aug 16, 2022 28.61 30.34 28.09 30.02
284 NYSE YOU Mon, Aug 15, 2022 30.69 30.75 26.66 28.50
283 NYSE YOU Fri, Aug 12, 2022 28.83 29.14 28.27 29.03
282 NYSE YOU Thu, Aug 11, 2022 28.94 29.20 28.07 28.67
281 NYSE YOU Wed, Aug 10, 2022 27.88 29.07 27.56 28.84
280 NYSE YOU Tue, Aug 9, 2022 27.64 27.73 26.42 26.95
279 NYSE YOU Mon, Aug 8, 2022 28.17 28.69 27.81 27.99
278 NYSE YOU Fri, Aug 5, 2022 26.75 28.00 26.38 27.95
277 NYSE YOU Thu, Aug 4, 2022 26.68 27.53 26.25 27.16
276 NYSE YOU Wed, Aug 3, 2022 25.64 27.50 25.49 26.88
275 NYSE YOU Tue, Aug 2, 2022 24.51 25.60 24.50 25.39
274 NYSE YOU Mon, Aug 1, 2022 24.91 25.45 24.13 24.88
273 NYSE YOU Fri, Jul 29, 2022 24.73 25.49 24.32 25.32
272 NYSE YOU Thu, Jul 28, 2022 24.09 24.91 23.38 24.88
271 NYSE YOU Wed, Jul 27, 2022 22.94 24.13 22.78 24.02
270 NYSE YOU Tue, Jul 26, 2022 23.42 23.42 22.50 22.65
269 NYSE YOU Mon, Jul 25, 2022 23.59 23.86 22.54 23.32
268 NYSE YOU Fri, Jul 22, 2022 24.25 24.40 23.07 23.48
267 NYSE YOU Thu, Jul 21, 2022 23.34 24.19 23.34 24.11
266 NYSE YOU Wed, Jul 20, 2022 23.88 24.64 23.27 23.72
265 NYSE YOU Tue, Jul 19, 2022 22.50 23.81 22.09 23.76
264 NYSE YOU Mon, Jul 18, 2022 21.49 22.20 21.32 22.09
263 NYSE YOU Fri, Jul 15, 2022 20.23 20.93 19.78 20.93
262 NYSE YOU Thu, Jul 14, 2022 19.66 20.06 19.28 19.67
261 NYSE YOU Wed, Jul 13, 2022 20.01 20.69 19.77 20.06
260 NYSE YOU Tue, Jul 12, 2022 21.30 21.92 20.35 20.84
259 NYSE YOU Mon, Jul 11, 2022 22.14 22.62 21.30 21.30
258 NYSE YOU Fri, Jul 8, 2022 22.02 23.05 21.70 22.63
257 NYSE YOU Thu, Jul 7, 2022 22.21 22.86 22.03 22.33
256 NYSE YOU Wed, Jul 6, 2022 21.65 22.81 21.06 22.04
255 NYSE YOU Tue, Jul 5, 2022 20.11 21.57 19.33 21.45
254 NYSE YOU Fri, Jul 1, 2022 19.73 20.80 19.64 20.50
253 NYSE YOU Thu, Jun 30, 2022 19.79 20.22 18.94 20.00
252 NYSE YOU Wed, Jun 29, 2022 21.43 21.50 20.05 20.15
251 NYSE YOU Tue, Jun 28, 2022 21.78 22.27 21.24 21.64
250 NYSE YOU Mon, Jun 27, 2022 22.04 22.38 21.07 21.76
249 NYSE YOU Fri, Jun 24, 2022 21.88 23.32 21.61 21.91
248 NYSE YOU Thu, Jun 23, 2022 21.97 22.69 21.26 21.52
247 NYSE YOU Wed, Jun 22, 2022 22.40 23.01 21.72 21.99
246 NYSE YOU Tue, Jun 21, 2022 23.24 25.05 22.54 22.79
245 NYSE YOU Fri, Jun 17, 2022 21.15 23.29 21.04 23.12
244 NYSE YOU Thu, Jun 16, 2022 21.55 22.64 20.70 21.11
243 NYSE YOU Wed, Jun 15, 2022 21.37 23.47 21.37 22.78
242 NYSE YOU Tue, Jun 14, 2022 21.33 21.80 20.64 21.02
241 NYSE YOU Mon, Jun 13, 2022 22.05 22.59 20.97 21.51
240 NYSE YOU Fri, Jun 10, 2022 24.86 25.18 23.08 23.21
239 NYSE YOU Thu, Jun 9, 2022 27.62 27.62 24.71 25.37
238 NYSE YOU Wed, Jun 8, 2022 28.20 28.99 27.19 28.00
237 NYSE YOU Tue, Jun 7, 2022 28.86 30.10 27.69 28.67
236 NYSE YOU Mon, Jun 6, 2022 28.73 29.58 27.90 29.13
235 NYSE YOU Fri, Jun 3, 2022 28.07 28.63 27.00 27.63
234 NYSE YOU Thu, Jun 2, 2022 25.87 28.96 25.39 28.35
233 NYSE YOU Wed, Jun 1, 2022 27.74 28.58 26.08 26.10
232 NYSE YOU Tue, May 31, 2022 28.50 29.13 26.97 27.44
231 NYSE YOU Fri, May 27, 2022 28.40 29.19 27.33 28.51
230 NYSE YOU Thu, May 26, 2022 26.29 28.32 25.79 27.73
229 NYSE YOU Wed, May 25, 2022 25.51 26.66 24.70 26.01
228 NYSE YOU Tue, May 24, 2022 28.15 28.15 25.60 25.80
227 NYSE YOU Mon, May 23, 2022 29.13 29.33 26.44 28.39
226 NYSE YOU Fri, May 20, 2022 29.03 30.18 27.83 28.81
225 NYSE YOU Thu, May 19, 2022 29.13 30.61 28.53 28.79
224 NYSE YOU Wed, May 18, 2022 33.06 33.22 28.78 29.49
223 NYSE YOU Tue, May 17, 2022 32.38 34.80 32.38 34.37
222 NYSE YOU Mon, May 16, 2022 28.50 33.93 28.50 31.85
221 NYSE YOU Fri, May 13, 2022 25.46 28.97 25.42 28.27
220 NYSE YOU Thu, May 12, 2022 24.53 25.75 23.03 24.88
219 NYSE YOU Wed, May 11, 2022 24.59 25.73 23.98 25.17
218 NYSE YOU Tue, May 10, 2022 25.68 26.76 22.89 24.72
217 NYSE YOU Mon, May 9, 2022 27.00 27.32 24.72 24.90
216 NYSE YOU Fri, May 6, 2022 29.89 29.89 27.23 27.69
215 NYSE YOU Thu, May 5, 2022 30.80 31.04 28.60 30.14
214 NYSE YOU Wed, May 4, 2022 30.59 31.46 28.47 31.22
213 NYSE YOU Tue, May 3, 2022 31.10 32.19 29.80 30.37
212 NYSE YOU Mon, May 2, 2022 30.53 32.09 29.70 30.97
211 NYSE YOU Fri, Apr 29, 2022 31.19 32.61 30.30 30.42
210 NYSE YOU Thu, Apr 28, 2022 30.26 31.83 29.50 31.63
209 NYSE YOU Wed, Apr 27, 2022 29.91 31.13 29.62 30.00
208 NYSE YOU Tue, Apr 26, 2022 30.58 30.58 29.58 29.96
207 NYSE YOU Mon, Apr 25, 2022 29.20 31.36 29.00 30.85
206 NYSE YOU Fri, Apr 22, 2022 29.00 29.59 27.95 29.20
205 NYSE YOU Thu, Apr 21, 2022 30.12 30.96 28.67 29.18
204 NYSE YOU Wed, Apr 20, 2022 29.83 30.78 29.00 29.88
203 NYSE YOU Tue, Apr 19, 2022 28.54 30.36 28.23 30.04
202 NYSE YOU Mon, Apr 18, 2022 28.25 28.72 26.90 28.33
201 NYSE YOU Thu, Apr 14, 2022 30.05 30.05 28.29 28.43
200 NYSE YOU Wed, Apr 13, 2022 27.65 30.21 27.43 30.10
199 NYSE YOU Tue, Apr 12, 2022 28.02 28.67 27.15 27.37
198 NYSE YOU Mon, Apr 11, 2022 26.26 28.28 26.12 27.59
197 NYSE YOU Fri, Apr 8, 2022 27.87 28.49 26.84 26.93
196 NYSE YOU Thu, Apr 7, 2022 27.99 28.56 27.55 28.00
195 NYSE YOU Wed, Apr 6, 2022 27.24 28.28 26.31 28.09
194 NYSE YOU Tue, Apr 5, 2022 28.80 29.14 27.21 27.95
193 NYSE YOU Mon, Apr 4, 2022 27.58 29.22 27.44 28.80
192 NYSE YOU Fri, Apr 1, 2022 26.92 28.15 26.51 27.50
191 NYSE YOU Thu, Mar 31, 2022 25.73 27.19 25.24 26.88
190 NYSE YOU Wed, Mar 30, 2022 26.34 27.59 25.67 26.01
189 NYSE YOU Tue, Mar 29, 2022 25.12 26.68 25.12 26.53
188 NYSE YOU Mon, Mar 28, 2022 23.22 24.92 23.22 24.79
187 NYSE YOU Fri, Mar 25, 2022 24.00 24.00 22.74 23.01
186 NYSE YOU Thu, Mar 24, 2022 25.81 26.38 23.50 23.93
185 NYSE YOU Wed, Mar 23, 2022 23.00 27.50 22.79 25.41
184 NYSE YOU Tue, Mar 22, 2022 20.19 22.48 20.19 21.75
183 NYSE YOU Mon, Mar 21, 2022 20.91 22.06 20.06 20.26
182 NYSE YOU Fri, Mar 18, 2022 21.04 22.46 20.95 21.35
181 NYSE YOU Thu, Mar 17, 2022 20.29 22.11 20.01 21.40
180 NYSE YOU Wed, Mar 16, 2022 19.84 20.83 19.63 20.63
179 NYSE YOU Tue, Mar 15, 2022 19.48 20.24 18.79 19.65
178 NYSE YOU Mon, Mar 14, 2022 21.02 21.05 19.26 19.47
177 NYSE YOU Fri, Mar 11, 2022 22.37 22.53 20.99 21.02
176 NYSE YOU Thu, Mar 10, 2022 22.00 22.86 21.55 22.29
175 NYSE YOU Wed, Mar 9, 2022 21.85 23.52 21.85 22.64
174 NYSE YOU Tue, Mar 8, 2022 21.19 22.36 20.31 21.09
173 NYSE YOU Mon, Mar 7, 2022 22.00 22.99 21.17 21.35
172 NYSE YOU Fri, Mar 4, 2022 25.40 25.67 21.35 22.08
171 NYSE YOU Thu, Mar 3, 2022 26.02 26.05 23.85 25.41
170 NYSE YOU Wed, Mar 2, 2022 26.02 26.65 24.53 25.94
169 NYSE YOU Tue, Mar 1, 2022 26.79 27.43 25.09 25.87
168 NYSE YOU Mon, Feb 28, 2022 27.52 28.22 26.07 26.93
167 NYSE YOU Fri, Feb 25, 2022 28.00 28.54 26.49 27.82
166 NYSE YOU Thu, Feb 24, 2022 24.51 27.99 24.43 27.86
165 NYSE YOU Wed, Feb 23, 2022 26.74 26.92 25.83 26.01
164 NYSE YOU Tue, Feb 22, 2022 26.59 27.93 26.02 26.63
163 NYSE YOU Fri, Feb 18, 2022 27.99 28.40 26.83 27.34
162 NYSE YOU Thu, Feb 17, 2022 30.26 30.59 27.88 28.20
161 NYSE YOU Wed, Feb 16, 2022 30.41 30.82 29.26 30.71
160 NYSE YOU Tue, Feb 15, 2022 28.47 30.96 28.40 30.79
159 NYSE YOU Mon, Feb 14, 2022 28.00 29.06 27.06 27.75
158 NYSE YOU Fri, Feb 11, 2022 28.60 30.32 27.80 28.27
157 NYSE YOU Thu, Feb 10, 2022 27.83 29.68 27.50 28.82
156 NYSE YOU Wed, Feb 9, 2022 27.14 28.72 26.79 28.46
155 NYSE YOU Tue, Feb 8, 2022 25.21 27.09 25.11 26.87
154 NYSE YOU Mon, Feb 7, 2022 25.40 26.84 25.18 25.43
153 NYSE YOU Fri, Feb 4, 2022 23.54 25.78 23.10 25.58
152 NYSE YOU Thu, Feb 3, 2022 23.26 24.47 22.96 23.40
151 NYSE YOU Wed, Feb 2, 2022 25.61 25.71 23.87 24.27
150 NYSE YOU Tue, Feb 1, 2022 25.03 25.72 24.10 25.55
149 NYSE YOU Mon, Jan 31, 2022 22.47 24.78 22.47 24.69
148 NYSE YOU Fri, Jan 28, 2022 20.66 22.42 20.13 22.28
147 NYSE YOU Thu, Jan 27, 2022 21.73 22.36 20.60 20.71
146 NYSE YOU Wed, Jan 26, 2022 21.39 23.50 21.30 21.62
145 NYSE YOU Tue, Jan 25, 2022 21.90 22.31 20.25 20.64
144 NYSE YOU Mon, Jan 24, 2022 20.12 22.89 19.18 22.61
143 NYSE YOU Fri, Jan 21, 2022 22.61 23.62 21.07 21.09
142 NYSE YOU Thu, Jan 20, 2022 23.07 23.93 22.80 23.06
141 NYSE YOU Wed, Jan 19, 2022 22.84 23.59 22.27 23.00
140 NYSE YOU Tue, Jan 18, 2022 23.80 24.32 22.28 22.70
139 NYSE YOU Fri, Jan 14, 2022 25.68 26.47 23.95 24.42
138 NYSE YOU Thu, Jan 13, 2022 26.46 26.96 25.93 26.09
137 NYSE YOU Wed, Jan 12, 2022 26.80 27.20 25.31 26.12
136 NYSE YOU Tue, Jan 11, 2022 25.87 27.18 25.71 26.35
135 NYSE YOU Mon, Jan 10, 2022 25.47 25.85 24.20 25.77
134 NYSE YOU Fri, Jan 7, 2022 25.75 26.98 25.13 26.18
133 NYSE YOU Thu, Jan 6, 2022 26.94 27.48 25.55 25.91
132 NYSE YOU Wed, Jan 5, 2022 29.65 30.24 26.81 26.91
131 NYSE YOU Tue, Jan 4, 2022 32.09 32.88 28.81 29.99
130 NYSE YOU Mon, Jan 3, 2022 31.52 32.32 30.27 31.85
129 NYSE YOU Fri, Dec 31, 2021 33.21 34.80 31.25 31.37
128 NYSE YOU Thu, Dec 30, 2021 31.39 35.08 31.38 33.33
127 NYSE YOU Wed, Dec 29, 2021 31.41 32.83 30.30 31.57
126 NYSE YOU Tue, Dec 28, 2021 32.10 33.30 30.35 30.48
125 NYSE YOU Mon, Dec 27, 2021 30.69 32.25 30.28 30.37
124 NYSE YOU Thu, Dec 23, 2021 29.25 30.36 28.30 30.30
123 NYSE YOU Wed, Dec 22, 2021 27.38 28.18 26.61 27.91
122 NYSE YOU Tue, Dec 21, 2021 26.00 27.42 25.60 27.30
121 NYSE YOU Mon, Dec 20, 2021 25.94 26.78 25.70 25.83
120 NYSE YOU Fri, Dec 17, 2021 24.74 27.15 24.02 27.06
119 NYSE YOU Thu, Dec 16, 2021 26.55 26.91 24.40 24.96
118 NYSE YOU Wed, Dec 15, 2021 25.45 26.35 24.45 26.20
117 NYSE YOU Tue, Dec 14, 2021 26.01 26.60 24.80 25.55
116 NYSE YOU Mon, Dec 13, 2021 27.44 28.24 26.30 26.30
115 NYSE YOU Fri, Dec 10, 2021 27.62 28.24 26.58 27.19
114 NYSE YOU Thu, Dec 9, 2021 28.46 28.87 27.13 27.80
113 NYSE YOU Wed, Dec 8, 2021 28.19 29.30 27.53 28.78
112 NYSE YOU Tue, Dec 7, 2021 28.47 29.85 28.29 28.55
111 NYSE YOU Mon, Dec 6, 2021 26.71 27.62 25.00 27.18
110 NYSE YOU Fri, Dec 3, 2021 29.36 29.36 26.49 26.49
109 NYSE YOU Thu, Dec 2, 2021 29.67 31.10 28.35 29.20
108 NYSE YOU Wed, Dec 1, 2021 31.95 32.72 28.94 29.84
107 NYSE YOU Tue, Nov 30, 2021 32.75 33.48 30.64 31.76
106 NYSE YOU Mon, Nov 29, 2021 34.64 34.77 32.30 32.90
105 NYSE YOU Fri, Nov 26, 2021 33.59 34.51 33.14 34.00
104 NYSE YOU Wed, Nov 24, 2021 32.46 34.90 32.30 34.88
103 NYSE YOU Tue, Nov 23, 2021 33.90 34.98 32.29 33.13
102 NYSE YOU Mon, Nov 22, 2021 38.62 39.03 33.67 33.88
101 NYSE YOU Fri, Nov 19, 2021 39.18 39.87 38.42 38.57
100 NYSE YOU Thu, Nov 18, 2021 40.49 40.49 38.87 39.25
99 NYSE YOU Wed, Nov 17, 2021 39.69 41.36 39.55 40.08
98 NYSE YOU Tue, Nov 16, 2021 44.34 44.50 39.68 40.13
97 NYSE YOU Mon, Nov 15, 2021 46.65 51.72 44.20 44.41
96 NYSE YOU Fri, Nov 12, 2021 46.27 47.21 44.25 45.73
95 NYSE YOU Thu, Nov 11, 2021 47.90 48.97 46.17 46.25
94 NYSE YOU Wed, Nov 10, 2021 50.98 51.46 46.68 46.75
93 NYSE YOU Tue, Nov 9, 2021 51.50 52.18 48.79 51.70
92 NYSE YOU Mon, Nov 8, 2021 51.50 54.19 50.80 51.95
91 NYSE YOU Fri, Nov 5, 2021 49.47 51.57 48.05 49.71
90 NYSE YOU Thu, Nov 4, 2021 46.28 47.43 45.37 45.71
89 NYSE YOU Wed, Nov 3, 2021 46.31 47.60 45.07 46.13
88 NYSE YOU Tue, Nov 2, 2021 46.00 47.57 44.74 46.62
87 NYSE YOU Mon, Nov 1, 2021 45.00 45.96 43.71 45.86
86 NYSE YOU Fri, Oct 29, 2021 41.72 44.89 41.72 44.69
85 NYSE YOU Thu, Oct 28, 2021 41.29 41.92 40.75 41.73
84 NYSE YOU Wed, Oct 27, 2021 43.50 44.04 40.49 40.82
83 NYSE YOU Tue, Oct 26, 2021 45.53 45.53 43.02 43.75
82 NYSE YOU Mon, Oct 25, 2021 43.24 45.64 43.08 44.97
81 NYSE YOU Fri, Oct 22, 2021 43.11 44.00 41.30 42.93
80 NYSE YOU Thu, Oct 21, 2021 41.65 44.18 41.53 43.05
79 NYSE YOU Wed, Oct 20, 2021 41.48 41.50 39.87 40.44
78 NYSE YOU Tue, Oct 19, 2021 40.67 41.86 40.37 41.42
77 NYSE YOU Mon, Oct 18, 2021 40.03 41.18 40.00 40.65
76 NYSE YOU Fri, Oct 15, 2021 40.07 40.43 39.73 40.35
75 NYSE YOU Thu, Oct 14, 2021 38.62 40.21 38.51 39.75
74 NYSE YOU Wed, Oct 13, 2021 38.52 38.75 37.35 38.43
73 NYSE YOU Tue, Oct 12, 2021 38.00 38.56 37.37 38.04
72 NYSE YOU Mon, Oct 11, 2021 39.76 39.93 37.58 37.80
71 NYSE YOU Fri, Oct 8, 2021 41.41 42.20 39.55 39.72
70 NYSE YOU Thu, Oct 7, 2021 40.51 42.31 40.38 41.87
69 NYSE YOU Wed, Oct 6, 2021 39.60 40.36 39.06 40.09
68 NYSE YOU Tue, Oct 5, 2021 39.30 40.41 38.89 40.39
67 NYSE YOU Mon, Oct 4, 2021 41.71 41.72 38.66 38.73
66 NYSE YOU Fri, Oct 1, 2021 40.95 41.66 39.93 41.39
65 NYSE YOU Thu, Sep 30, 2021 40.90 41.15 39.91 41.05
64 NYSE YOU Wed, Sep 29, 2021 43.09 43.54 39.56 40.44
63 NYSE YOU Tue, Sep 28, 2021 44.20 44.21 41.45 43.16
62 NYSE YOU Mon, Sep 27, 2021 46.00 46.15 44.20 44.66
61 NYSE YOU Fri, Sep 24, 2021 43.48 46.36 43.00 46.15
60 NYSE YOU Thu, Sep 23, 2021 43.60 44.49 42.95 44.25
59 NYSE YOU Wed, Sep 22, 2021 41.42 43.77 40.55 43.46
58 NYSE YOU Tue, Sep 21, 2021 41.45 41.74 40.20 41.06
57 NYSE YOU Mon, Sep 20, 2021 40.89 42.22 40.15 41.44
56 NYSE YOU Fri, Sep 17, 2021 43.00 44.46 41.57 41.91
55 NYSE YOU Thu, Sep 16, 2021 44.01 44.99 42.78 43.12
54 NYSE YOU Wed, Sep 15, 2021 42.54 44.64 42.15 44.35
53 NYSE YOU Tue, Sep 14, 2021 44.11 44.40 42.31 42.65
52 NYSE YOU Mon, Sep 13, 2021 43.48 45.89 41.99 44.80
51 NYSE YOU Fri, Sep 10, 2021 45.84 45.95 43.24 43.56
50 NYSE YOU Thu, Sep 9, 2021 46.35 46.89 44.62 45.41
49 NYSE YOU Wed, Sep 8, 2021 48.67 48.87 44.30 46.32
48 NYSE YOU Tue, Sep 7, 2021 47.76 49.65 47.25 48.93
47 NYSE YOU Fri, Sep 3, 2021 47.29 48.39 45.95 47.86
46 NYSE YOU Thu, Sep 2, 2021 47.14 47.85 46.40 47.26
45 NYSE YOU Wed, Sep 1, 2021 46.26 48.08 44.88 47.90
44 NYSE YOU Tue, Aug 31, 2021 48.80 48.82 45.35 46.47
43 NYSE YOU Mon, Aug 30, 2021 48.68 48.85 46.14 48.69
42 NYSE YOU Fri, Aug 27, 2021 49.70 49.70 47.65 48.23
41 NYSE YOU Thu, Aug 26, 2021 52.13 52.90 49.29 49.53
40 NYSE YOU Wed, Aug 25, 2021 51.66 54.27 51.33 51.88
39 NYSE YOU Tue, Aug 24, 2021 48.59 53.68 48.30 51.21
38 NYSE YOU Mon, Aug 23, 2021 48.17 49.67 47.84 48.04
37 NYSE YOU Fri, Aug 20, 2021 46.93 48.40 46.65 47.74
36 NYSE YOU Thu, Aug 19, 2021 47.97 48.69 46.24 47.15
35 NYSE YOU Wed, Aug 18, 2021 47.50 51.44 46.76 48.15
34 NYSE YOU Tue, Aug 17, 2021 49.69 49.85 44.67 46.87
33 NYSE YOU Mon, Aug 16, 2021 51.90 52.45 45.46 49.86
32 NYSE YOU Fri, Aug 13, 2021 52.75 56.38 52.02 52.46
31 NYSE YOU Thu, Aug 12, 2021 57.56 57.81 52.59 52.71
30 NYSE YOU Wed, Aug 11, 2021 57.98 58.25 54.34 58.05
29 NYSE YOU Tue, Aug 10, 2021 59.84 60.75 56.12 57.97
28 NYSE YOU Mon, Aug 9, 2021 59.25 65.70 58.10 59.10
27 NYSE YOU Fri, Aug 6, 2021 54.78 60.87 53.00 58.68
26 NYSE YOU Thu, Aug 5, 2021 57.58 57.91 52.28 54.20
25 NYSE YOU Wed, Aug 4, 2021 54.10 59.54 54.08 57.78
24 NYSE YOU Tue, Aug 3, 2021 59.80 60.00 50.77 52.14
23 NYSE YOU Mon, Aug 2, 2021 51.90 62.51 51.90 62.10
22 NYSE YOU Fri, Jul 30, 2021 46.38 51.50 45.88 49.43
21 NYSE YOU Thu, Jul 29, 2021 45.49 47.10 45.28 46.32
20 NYSE YOU Wed, Jul 28, 2021 44.50 45.60 44.07 45.27
19 NYSE YOU Tue, Jul 27, 2021 45.55 46.66 43.03 44.31
18 NYSE YOU Mon, Jul 26, 2021 42.46 46.57 42.21 45.55
17 NYSE YOU Fri, Jul 23, 2021 43.43 43.95 41.10 43.00
16 NYSE YOU Thu, Jul 22, 2021 41.75 43.94 41.75 43.49
15 NYSE YOU Wed, Jul 21, 2021 41.82 42.95 41.02 42.15
14 NYSE YOU Tue, Jul 20, 2021 39.20 42.22 38.51 42.01
13 NYSE YOU Mon, Jul 19, 2021 41.61 42.20 38.38 39.20
12 NYSE YOU Fri, Jul 16, 2021 40.30 43.00 39.50 42.30
11 NYSE YOU Thu, Jul 15, 2021 39.64 41.15 39.60 40.00
10 NYSE YOU Wed, Jul 14, 2021 41.44 42.41 39.59 40.25
9 NYSE YOU Tue, Jul 13, 2021 44.27 44.33 41.15 41.25
8 NYSE YOU Mon, Jul 12, 2021 42.37 46.68 42.23 44.85
7 NYSE YOU Fri, Jul 9, 2021 43.03 44.71 41.80 42.20
6 NYSE YOU Thu, Jul 8, 2021 39.96 44.20 38.84 42.32
5 NYSE YOU Wed, Jul 7, 2021 45.10 45.50 40.11 41.01
4 NYSE YOU Tue, Jul 6, 2021 48.48 49.49 43.60 44.69
3 NYSE YOU Fri, Jul 2, 2021 48.00 48.95 43.38 48.00
2 NYSE YOU Thu, Jul 1, 2021 42.70 53.97 42.03 47.92
1 NYSE YOU Wed, Jun 30, 2021 38.55 44.79 38.26 40.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024