Clear Secure, Inc. (YOU) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -15.4%
- 3M
- -1.4%
- YTD
- +53.4%
- 1Y
- +100.6%
- 3Y
- +32.4%
- 5Y
- +5.7%
Loading 10-year price history...
YOU Historical Performance
YOU Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -21.6%
- 2022 annual price return
- -13.9%
- 2023 annual price return
- -25.9%
- 2024 annual price return
- +30.3%
- 2025 annual price return
- +29.7%
- 2026 annual price return
- +41.5%
YOU Stock Price Trajectory (2021–2026)
As of June 24, 2026, Clear Secure, Inc. (YOU) trades at $52.73, representing a +100.6% return over the past year. The stock has delivered a +39.7% total return over five years (+5.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $65.70 on August 9, 2021. From this peak, YOU has corrected -19.7%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers OSIS (-0.1% 1Y), CGNX (+114.4% 1Y), and IDCC (+20.1% 1Y), YOU has underperformed the peer group average. Compare YOU vs OSIS →
YOU Historical Price Data · from 2021
Rows 1–50 of 1,251| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-23 | 52.02 | 53.45 | 51.45 | 52.73 | 1.06M | +1.48% |
| 2026-06-22 | 51.23 | 52.07 | 50.41 | 51.96 | 1.11M | +0.99% |
| 2026-06-18 | 50.22 | 51.55 | 49.96 | 51.45 | 2.19M | +1.34% |
| 2026-06-17 | 53.16 | 53.16 | 50.67 | 50.77 | 982K | -3.77% |
| 2026-06-16 | 51.52 | 53.09 | 50.56 | 52.76 | 1.81M | +2.13% |
| 2026-06-15 | 50.56 | 51.95 | 49.50 | 51.66 | 2.33M | +2.81% |
| 2026-06-12 | 50.99 | 51.30 | 49.51 | 50.25 | 936K | -1.47% |
| 2026-06-11 | 52.05 | 52.05 | 50.35 | 51.00 | 1.17M | -1.87% |
| 2026-06-10 | 52.32 | 53.82 | 51.42 | 51.97 | 1.66M | -2.29% |
| 2026-06-09 | 54.11 | 54.58 | 51.79 | 53.19 | 1.69M | -3.26% |
| 2026-06-08 | 54.01 | 55.73 | 53.00 | 54.98 | 1.09M | +0.84% |
| 2026-06-05 | 54.11 | 55.92 | 53.74 | 54.52 | 1.58M | +0.07% |
| 2026-06-04 | 56.32 | 57.13 | 54.47 | 54.48 | 930K | -2.85% |
| 2026-06-03 | 55.72 | 56.34 | 54.76 | 56.08 | 852K | -1.23% |
| 2026-06-02 | 56.20 | 58.02 | 55.91 | 56.78 | 1.06M | -1.13% |
| 2026-06-01 | 55.24 | 57.54 | 55.24 | 57.43 | 1.38M | +3.57% |
| 2026-05-29 | 56.68 | 56.92 | 55.18 | 55.45 | 1.12M | -2.24% |
| 2026-05-28 | 56.75 | 57.70 | 55.43 | 56.72 | 1.07M | +0.32% |
| 2026-05-27 | 61.46 | 61.46 | 56.08 | 56.54 | 1.68M | -9.33% |
| 2026-05-26 | 60.60 | 62.73 | 59.41 | 62.36 | 1.51M | +3.83% |
| 2026-05-22 | 61.54 | 62.20 | 59.31 | 60.06 | 175K | -1.70% |
| 2026-05-21 | 61.28 | 62.00 | 60.06 | 61.10 | 1.02M | -1.47% |
| 2026-05-20 | 60.29 | 62.22 | 59.38 | 62.01 | 1.24M | +3.11% |
| 2026-05-19 | 60.32 | 60.33 | 58.32 | 60.14 | 954K | +1.62% |
| 2026-05-18 | 58.20 | 60.81 | 58.08 | 59.18 | 1.41M | +0.49% |
| 2026-05-15 | 57.08 | 60.00 | 57.00 | 58.89 | 1.05M | +2.94% |
| 2026-05-14 | 55.97 | 58.39 | 54.24 | 57.21 | 1.09M | +3.01% |
| 2026-05-13 | 57.63 | 57.98 | 54.68 | 55.54 | 1.39M | -3.64% |
| 2026-05-12 | 57.06 | 58.50 | 55.66 | 57.64 | 1.28M | +1.32% |
| 2026-05-11 | 56.90 | 57.94 | 56.33 | 56.89 | 1.66M | +0.14% |
| 2026-05-08 | 58.72 | 60.00 | 54.38 | 56.81 | 1.74M | -2.33% |
| 2026-05-07 | 59.52 | 61.50 | 56.52 | 58.16 | 2.78M | -4.56% |
| 2026-05-06 | 55.30 | 61.28 | 53.36 | 60.94 | 2.91M | +3.69% |
| 2026-05-05 | 56.16 | 59.56 | 55.01 | 58.77 | 3.14M | +4.52% |
| 2026-05-04 | 55.02 | 56.67 | 54.50 | 56.23 | 1.18M | +2.27% |
| 2026-05-01 | 54.63 | 55.39 | 53.70 | 54.98 | 1.00M | +2.98% |
| 2026-04-30 | 53.28 | 53.49 | 52.01 | 53.39 | 951K | +0.11% |
| 2026-04-29 | 53.58 | 54.99 | 53.13 | 53.33 | 1.01M | -0.82% |
| 2026-04-28 | 55.37 | 55.95 | 53.69 | 53.77 | 739K | -1.77% |
| 2026-04-27 | 55.25 | 55.71 | 54.45 | 54.74 | 632K | -0.13% |
| 2026-04-24 | 53.60 | 54.96 | 53.59 | 54.81 | 768K | +1.97% |
| 2026-04-23 | 56.00 | 56.00 | 52.24 | 53.75 | 2.11M | -5.69% |
| 2026-04-22 | 58.81 | 59.41 | 55.50 | 56.99 | 1.58M | -2.40% |
| 2026-04-21 | 56.34 | 59.52 | 55.53 | 58.39 | 2.16M | +2.75% |
| 2026-04-20 | 52.70 | 56.85 | 52.28 | 56.83 | 2.08M | +7.17% |
| 2026-04-17 | 52.46 | 53.32 | 51.86 | 53.03 | 1.31M | +1.88% |
| 2026-04-16 | 51.61 | 53.12 | 51.51 | 52.05 | 1.36M | +1.86% |
| 2026-04-15 | 48.70 | 51.26 | 48.51 | 51.10 | 1.01M | +5.60% |
| 2026-04-14 | 48.90 | 49.96 | 47.89 | 48.39 | 803K | -0.27% |
| 2026-04-13 | 46.41 | 48.61 | 46.28 | 48.52 | 886K | +5.09% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
YOU — Frequently Asked Questions
Quick answers to the most common questions about buying YOU stock.
How has YOU stock performed recently?
YOU returned +100.6% over the past year, beating its 5-year annualized CAGR of +5.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is YOU's all-time high price?
Clear Secure, Inc. reached $65.70 on 2021-08-09. The 52-week high is $62.73. Current 1-year return of +100.6% places the stock closer to historical peaks.
Where can I download YOU historical price data?
This page provides YOU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.