Clear Secure, Inc. (YOU) NYSE

Currency In USD

YOU Historical Return

If you invested $1000 in Clear Secure, Inc. (YOU) since IPO date, it would be worth $1,571.47 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,358.85, while $1000 invested 1 year ago would be worth $1,513.03. This corresponds to total returns of 57.15%, 35.88%, 51.3%, respectively, with annualized returns of 8.78%, 6.32%, 51.3%.

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
November 10, 2026	55.11	55.74	55.74	56.23	54.03	1.45M
November 09, 2026	56.45	55.09	55.09	57.25	54.34	1.7M
November 06, 2026	55.83	55.81	55.81	57.58	55.59	1.32M
November 05, 2026	58.82	56.5	56.5	61.1	55.73	2.15M
November 04, 2026	51.4	59.08	59.08	66.2	51.27	6.74M
November 03, 2026	47.22	47.76	47.76	48.14	46.59	2.06M
November 02, 2026	46.04	47.95	47.95	48.65	46.01	1.24M
October 30, 2026	46.2	45.99	45.99	47.1	45.81	1.36M
October 29, 2026	45.36	46.21	46.21	46.3	44.54	933,722
October 28, 2026	45.07	45.48	45.48	45.49	44.35	1.03M
October 27, 2026	45.69	45.53	45.53	46.09	44.78	1.46M
October 26, 2026	45.23	46.07	46.07	46.08	44.88	1.32M
October 23, 2026	45.47	45.38	45.38	45.99	44.9	755,741
October 22, 2026	45.39	45.62	45.62	45.75	45.05	781,379
October 21, 2026	45.49	45.14	45.14	45.9	45.08	825,642
October 20, 2026	45.43	45.43	45.43	45.81	44.81	1.19M
October 19, 2026	43.98	45.18	45.18	45.49	43.81	1.5M
October 16, 2026	45.6	43.93	43.93	46.26	43.53	1.11M
October 15, 2026	44.4	45.02	45.02	45.45	44.01	1.58M
October 14, 2026	43.52	44.31	44.31	44.49	43.16	1.47M
October 13, 2026	42.47	43.52	43.52	43.71	42.13	1.43M
October 12, 2026	43.77	42.46	42.46	44.6	42.4	904,113
October 09, 2026	43.28	43.43	43.43	43.79	43.11	699,590
October 08, 2026	42.77	43.08	43.08	43.59	41.95	1.48M
October 07, 2026	41.57	42.58	42.58	43.09	41.45	1.9M
October 06, 2026	41.28	41.5	41.5	41.94	41.14	1.31M
October 05, 2026	41.51	41.25	41.25	41.84	40.74	1.67M
October 02, 2026	41.81	41.55	41.55	42.04	40.48	1.21M
October 01, 2026	42.08	41.74	41.74	42.61	41.31	1.56M
September 30, 2026	41.39	41.95	41.95	42.33	41.16	2.3M
September 29, 2026	40.34	41.22	41.22	41.73	40.34	1.85M
September 28, 2026	39.62	40.36	40.36	41.15	38.79	2.43M
September 25, 2026	38.57	39.6	39.6	39.66	38.49	1.9M
September 24, 2026	38.85	38.55	38.55	39.42	38.13	2.16M
September 23, 2026	39.05	38.9	38.9	39.35	38.26	1.88M
September 22, 2026	40	39.03	39.03	40	37.59	2.37M
September 21, 2026	38.48	39.26	39.26	39.44	37.38	1.98M
September 18, 2026	40.11	38.1	38.1	40.11	37.88	3.69M
September 17, 2026	40.82	40.11	40.11	41	39.67	2.08M
September 16, 2026	39.94	40.67	40.67	40.98	39.37	2.66M
September 15, 2026	42.3	41.58	41.58	42.35	40.29	3.22M
September 11, 2026	42.26	42.23	42.23	43.01	42.14	1.27M
September 10, 2026	42.77	42.74	42.74	43.71	42.53	1.37M
September 09, 2026	43.26	43.17	43.17	43.58	42.82	1.35M
September 08, 2026	43.85	43.6	43.6	44.3	43	1.03M
September 04, 2026	44.35	44.33	44.33	44.55	43.7	691,873
September 03, 2026	44.47	44.59	44.59	45.01	43.93	1.21M
September 02, 2026	42.98	44.03	44.03	44.91	42.75	2.01M
September 01, 2026	43.68	42.97	42.97	44.11	42.92	1.79M
August 31, 2026	43.67	44.15	44.15	44.34	42.85	1.58M
August 28, 2026	43.86	43.43	43.43	45.73	42.88	1.73M
August 27, 2026	44.85	44.13	44.13	45.03	43.5	1.39M
August 26, 2026	44.29	44.25	44.25	45.77	44.01	1.61M
August 25, 2026	44.86	44.29	44.29	45.28	43.4	1.62M
August 24, 2026	43.38	44.7	44.7	45.23	43.38	1.64M
August 21, 2026	42.94	43.29	43.29	43.51	42.74	1.29M
August 20, 2026	44.46	42.9	42.9	44.8	42.71	1.71M
August 19, 2026	44.49	44.3	44.3	45.27	44.14	1.76M
August 18, 2026	44.51	44.61	44.61	44.74	43.69	1.97M
August 17, 2026	45.08	43.84	43.84	45.25	43.78	2.42M