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:

DateOpenCloseAdj CloseHighLowVolume
June 01, 202655.2457.4357.4357.5455.241.4M
May 29, 202656.6855.4555.4557.1755.161.81M
May 28, 202656.7556.7256.7257.755.431.07M
May 27, 202661.4656.5456.5461.4656.081.69M
May 26, 202660.662.3662.3662.7359.411.25M
May 22, 202661.5460.0660.0662.259.31175,276
May 21, 202661.2861.161.16260.051.04M
May 20, 202660.2962.0162.0162.2259.381.24M
May 19, 202660.3260.1460.1460.3358.321.18M
May 18, 202658.259.1859.1860.8158.081.41M
May 15, 202657.0858.8958.8960571.08M
May 14, 202655.9757.2157.2158.3954.241.09M
May 13, 202657.6355.5455.5457.9954.681.39M
May 12, 202656.957.6457.6458.555.61.48M
May 11, 202656.956.8956.8957.9456.331.47M
May 08, 202658.4156.8156.816054.381.78M
May 07, 202659.5258.1658.1661.6856.512.83M
May 06, 202655.5460.9460.9461.2853.362.91M
May 05, 202656.1658.7758.7759.5655.013.14M
May 04, 202655.0256.2356.2356.6754.51.2M
May 01, 202654.3754.9854.9855.3953.691.21M
April 30, 202653.2853.3953.3953.4952.01951,100
April 29, 202653.5853.3353.3354.9953.131.02M
April 28, 202655.3753.7753.7755.9553.67767,382
April 27, 202655.2554.7454.7455.7154.45819,483
April 24, 202653.654.8154.815553.59786,552
April 23, 20265653.7553.755652.252.12M
April 22, 202658.8256.9956.9959.4155.51.58M
April 21, 202656.3458.3958.3959.5255.532.19M
April 20, 202652.756.8356.8356.952.292.12M
April 17, 202652.4653.0353.0353.3251.861.34M
April 16, 202651.6152.0552.0553.1251.511.39M
April 15, 202648.751.151.151.2748.511.05M
April 14, 202648.7448.3948.3949.9647.89827,621
April 13, 202646.3348.5248.5248.6146.171.11M
April 10, 202648.7646.1746.1748.7645.381.37M
April 09, 202650.2148.9948.9951.0448.131.51M
April 08, 202654.150.4150.4154.7750.371.99M
April 07, 202651.7252.6252.6253.8551.511.91M
April 06, 202651.3651.7751.7752.5550.311.24M
April 02, 202648.3551.3651.3651.5747.431.18M
April 01, 202649.1449.0949.0949.8448.081.33M
March 31, 202649.4848.4148.4149.9148.352.04M
March 30, 202647.1649.0549.0549.9947.122.02M
March 27, 202651.2847.4447.4451.7946.913.83M
March 26, 202654.653.453.456.5152.53.07M
March 25, 202654.3554.4854.4855.1553.621.68M
March 24, 20265353.5353.5356.352.63.79M
March 23, 202649.253.4653.4653.549.22.89M
March 20, 202648.6448.1248.1248.6447.162.24M
March 19, 202648.0748.7948.7949.1647.71955,137
March 18, 202648.1148.5448.5449.3547.561.21M
March 17, 202646.9248.0848.148.846.23910,991
March 16, 202645.1446.7546.7546.7644.531.02M
March 13, 202645.1144.6344.6345.5543.81.15M
March 12, 202644.3244.8144.8145.443.631.43M
March 11, 202646.0844.7944.7946.3344.561.16M
March 10, 202646.2545.8845.8847.3645.071.79M
March 09, 202645.9746.2345.8846.3744.551.4M
March 06, 202647.0846.1845.8347.2445.871.6M