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 $1,220.47 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,016.2, while $1000 invested 1 year ago would be worth $1,208.21. This corresponds to total returns of 22.05%, 1.62%, 20.82%, respectively, with annualized returns of 3.95%, 0.32%, 20.82%.

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
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
August 14, 2026	45.7	45.45	45.45	45.93	44.96	957,932
August 13, 2026	46.34	45.67	45.67	46.49	44.76	2.05M
August 12, 2026	47.95	46.16	46.16	48.59	46.11	2.03M
August 11, 2026	51.07	48.28	48.28	51.47	48	2.18M
August 10, 2026	50.43	51.21	51.21	53.3	50.37	1.84M
August 07, 2026	53.3	51.29	51.29	54.16	51	2.01M
August 06, 2026	56.48	53.02	53.02	56.77	52.01	1.97M
August 05, 2026	64.77	56.46	56.46	69.07	55.81	3.97M
August 04, 2026	54.75	55.73	55.73	56.25	54.25	1.84M
August 03, 2026	55.25	55.15	55.15	56.28	54.67	884,722
July 31, 2026	55.72	55.24	55.24	56.04	53.62	1.35M
July 30, 2026	57.56	56.1	56.1	58.27	55.8	1.57M
July 29, 2026	53.97	58.39	58.39	59.97	53.71	2.36M
July 28, 2026	53.1	53.84	53.84	54.68	51.52	1.06M
July 27, 2026	53.5	53.23	53.23	55.79	52.82	625,338
July 24, 2026	52.98	52.24	52.24	53.31	51.79	619,784
July 23, 2026	52.07	51.85	51.85	52.47	51.24	1.01M
July 22, 2026	56.51	52.3	52.3	56.58	52.23	1.34M
July 21, 2026	56.66	56.9	56.9	57.49	56.2	800,900
July 20, 2026	55.41	57.18	57.18	57.79	55.41	1.06M
July 17, 2026	53.48	56.03	56.03	56.18	53.36	997,164
July 16, 2026	54.26	54.43	54.43	55.45	54.18	711,695
July 15, 2026	53.96	54.65	54.65	54.76	52.76	762,490
July 14, 2026	52.04	53.54	53.54	53.94	51.66	1.17M
July 13, 2026	55.67	53.08	53.08	55.71	52.7	1.46M
July 10, 2026	56.81	55.22	55.22	56.86	53.42	810,626
July 09, 2026	55	56.12	56.12	56.47	54.04	687,256
July 08, 2026	55.25	55.48	55.48	55.79	54	1.22M
July 07, 2026	57.96	55.91	55.91	58.81	55.36	1.54M
July 06, 2026	53.25	56.74	56.74	57.34	52.8	1.61M
July 02, 2026	55.24	53.79	53.79	57.11	52.52	1.52M
July 01, 2026	56.65	55.66	55.66	57.08	55.02	1.24M
June 30, 2026	55.66	55.73	55.73	56.48	54.71	1.77M
June 29, 2026	55.34	56.03	56.03	57.5	54.77	1.82M
June 26, 2026	53.4	55.17	55.17	55.41	52.43	4.03M
June 25, 2026	52.42	53.18	53.18	53.46	51.7	1.08M
June 24, 2026	51.82	52.95	52.95	53.77	51.79	1.63M
June 23, 2026	51.51	52.73	52.73	53.45	51.45	1.11M
June 22, 2026	50.68	51.96	51.96	52.07	50.41	1.14M
June 18, 2026	50.22	51.45	51.45	51.55	49.96	2.47M
June 17, 2026	53.16	50.77	50.77	53.16	50.66	1.02M
June 16, 2026	51.52	52.76	52.76	53.09	50.56	1.83M
June 15, 2026	50.56	51.66	51.66	51.95	49.5	2.44M
June 12, 2026	51	50.25	50.25	51.3	49.51	936,266
June 11, 2026	52.05	51	51	52.05	50.35	1.35M
June 10, 2026	52.34	51.97	51.97	53.82	51.42	1.66M
June 09, 2026	54.11	53.19	53.19	54.58	51.79	1.72M
June 08, 2026	54.07	54.98	54.98	55.74	53	1.1M
June 05, 2026	54.53	54.52	54.52	55.94	53.71	1.6M
June 04, 2026	56.32	54.48	54.48	57.13	54.44	1.02M
June 03, 2026	55.84	56.08	56.08	56.35	54.76	852,262
June 02, 2026	56.2	56.78	56.78	58.02	55.91	1.08M
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