Clear Secure, Inc. (YOU) NYSE

56.78

-0.65(-1.13%)

Updated at June 02 04:00PM

Currency In USD

YOU Historical Return

If you invested $1000 in Clear Secure, Inc. (YOU) since IPO date, it would be worth $1,594.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,537.24, while $1000 invested 1 year ago would be worth $2,299.92. This corresponds to total returns of 59.44%, 153.72%, 129.99%, respectively, with annualized returns of 9.93%, 36.35%, 129.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

YOU Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	55.24	57.43	57.43	57.54	55.24	1.4M
May 29, 2026	56.68	55.45	55.45	57.17	55.16	1.81M
May 28, 2026	56.75	56.72	56.72	57.7	55.43	1.07M
May 27, 2026	61.46	56.54	56.54	61.46	56.08	1.69M
May 26, 2026	60.6	62.36	62.36	62.73	59.41	1.25M
May 22, 2026	61.54	60.06	60.06	62.2	59.31	175,276
May 21, 2026	61.28	61.1	61.1	62	60.05	1.04M
May 20, 2026	60.29	62.01	62.01	62.22	59.38	1.24M
May 19, 2026	60.32	60.14	60.14	60.33	58.32	1.18M
May 18, 2026	58.2	59.18	59.18	60.81	58.08	1.41M
May 15, 2026	57.08	58.89	58.89	60	57	1.08M
May 14, 2026	55.97	57.21	57.21	58.39	54.24	1.09M
May 13, 2026	57.63	55.54	55.54	57.99	54.68	1.39M
May 12, 2026	56.9	57.64	57.64	58.5	55.6	1.48M
May 11, 2026	56.9	56.89	56.89	57.94	56.33	1.47M
May 08, 2026	58.41	56.81	56.81	60	54.38	1.78M
May 07, 2026	59.52	58.16	58.16	61.68	56.51	2.83M
May 06, 2026	55.54	60.94	60.94	61.28	53.36	2.91M
May 05, 2026	56.16	58.77	58.77	59.56	55.01	3.14M
May 04, 2026	55.02	56.23	56.23	56.67	54.5	1.2M
May 01, 2026	54.37	54.98	54.98	55.39	53.69	1.21M
April 30, 2026	53.28	53.39	53.39	53.49	52.01	951,100
April 29, 2026	53.58	53.33	53.33	54.99	53.13	1.02M
April 28, 2026	55.37	53.77	53.77	55.95	53.67	767,382
April 27, 2026	55.25	54.74	54.74	55.71	54.45	819,483
April 24, 2026	53.6	54.81	54.81	55	53.59	786,552
April 23, 2026	56	53.75	53.75	56	52.25	2.12M
April 22, 2026	58.82	56.99	56.99	59.41	55.5	1.58M
April 21, 2026	56.34	58.39	58.39	59.52	55.53	2.19M
April 20, 2026	52.7	56.83	56.83	56.9	52.29	2.12M
April 17, 2026	52.46	53.03	53.03	53.32	51.86	1.34M
April 16, 2026	51.61	52.05	52.05	53.12	51.51	1.39M
April 15, 2026	48.7	51.1	51.1	51.27	48.51	1.05M
April 14, 2026	48.74	48.39	48.39	49.96	47.89	827,621
April 13, 2026	46.33	48.52	48.52	48.61	46.17	1.11M
April 10, 2026	48.76	46.17	46.17	48.76	45.38	1.37M
April 09, 2026	50.21	48.99	48.99	51.04	48.13	1.51M
April 08, 2026	54.1	50.41	50.41	54.77	50.37	1.99M
April 07, 2026	51.72	52.62	52.62	53.85	51.51	1.91M
April 06, 2026	51.36	51.77	51.77	52.55	50.31	1.24M
April 02, 2026	48.35	51.36	51.36	51.57	47.43	1.18M
April 01, 2026	49.14	49.09	49.09	49.84	48.08	1.33M
March 31, 2026	49.48	48.41	48.41	49.91	48.35	2.04M
March 30, 2026	47.16	49.05	49.05	49.99	47.12	2.02M
March 27, 2026	51.28	47.44	47.44	51.79	46.91	3.83M
March 26, 2026	54.6	53.4	53.4	56.51	52.5	3.07M
March 25, 2026	54.35	54.48	54.48	55.15	53.62	1.68M
March 24, 2026	53	53.53	53.53	56.3	52.6	3.79M
March 23, 2026	49.2	53.46	53.46	53.5	49.2	2.89M
March 20, 2026	48.64	48.12	48.12	48.64	47.16	2.24M
March 19, 2026	48.07	48.79	48.79	49.16	47.71	955,137
March 18, 2026	48.11	48.54	48.54	49.35	47.56	1.21M
March 17, 2026	46.92	48.08	48.1	48.8	46.23	910,991
March 16, 2026	45.14	46.75	46.75	46.76	44.53	1.02M
March 13, 2026	45.11	44.63	44.63	45.55	43.8	1.15M
March 12, 2026	44.32	44.81	44.81	45.4	43.63	1.43M
March 11, 2026	46.08	44.79	44.79	46.33	44.56	1.16M
March 10, 2026	46.25	45.88	45.88	47.36	45.07	1.79M
March 09, 2026	45.97	46.23	45.88	46.37	44.55	1.4M
March 06, 2026	47.08	46.18	45.83	47.24	45.87	1.6M