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 $1,176.77 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,137.02, while $1000 invested 1 year ago would be worth $1,329.72. This corresponds to total returns of 17.68%, 13.7%, 32.97%, respectively, with annualized returns of 3.14%, 2.6%, 32.97%.

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
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
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