Clear Secure, Inc. (YOU) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -5.6%
- 3M
- -22.8%
- YTD
- +20.9%
- 1Y
- +31.7%
- 3Y
- +32.4%
- 5Y
- +1.4%
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
- +60.7%
YOU Stock Price Trajectory (2021–2026)
As of October 3, 2026, Clear Secure, Inc. (YOU) trades at $41.55, representing a +31.7% return over the past year. The stock has delivered a +15.8% total return over five years (+1.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $69.07 on August 5, 2026. From this peak, YOU has corrected -39.8%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers OSIS (-20.7% 1Y), CGNX (+42.4% 1Y), and IDCC (-5.9% 1Y), YOU has underperformed the peer group average. Compare YOU vs OSIS →
YOU Historical Price Data · from 2021
Rows 1–50 of 1,321| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 41.81 | 42.03 | 40.49 | 41.55 | 1.21M | -0.46% |
| 2026-10-01 | 42.13 | 42.37 | 41.31 | 41.74 | 1.56M | -0.50% |
| 2026-09-30 | 41.39 | 42.33 | 41.16 | 41.95 | 2.30M | +1.77% |
| 2026-09-29 | 40.55 | 41.73 | 40.55 | 41.22 | 1.85M | +2.13% |
| 2026-09-28 | 39.62 | 41.15 | 38.79 | 40.36 | 2.43M | +1.92% |
| 2026-09-25 | 38.66 | 39.66 | 38.49 | 39.60 | 1.90M | +2.72% |
| 2026-09-24 | 38.85 | 39.41 | 38.12 | 38.55 | 2.16M | -0.90% |
| 2026-09-23 | 39.05 | 39.35 | 38.26 | 38.90 | 1.88M | -0.33% |
| 2026-09-22 | 40.00 | 40.00 | 37.59 | 39.03 | 2.36M | -0.59% |
| 2026-09-21 | 37.70 | 39.44 | 37.56 | 39.26 | 1.98M | +3.04% |
| 2026-09-18 | 39.84 | 40.11 | 37.90 | 38.10 | 3.63M | -5.01% |
| 2026-09-17 | 40.87 | 41.02 | 39.67 | 40.11 | 2.08M | -1.38% |
| 2026-09-16 | 39.94 | 40.98 | 39.44 | 40.67 | 2.66M | -2.19% |
| 2026-09-15 | 42.30 | 42.35 | 40.30 | 41.58 | 3.22M | -1.56% |
| 2026-09-14 | 42.98 | 43.26 | 42.13 | 42.24 | 1.54M | +0.02% |
| 2026-09-11 | 42.26 | 42.98 | 42.15 | 42.23 | 1.25M | -1.19% |
| 2026-09-10 | 42.77 | 43.71 | 42.53 | 42.74 | 1.37M | -1.00% |
| 2026-09-09 | 43.26 | 43.55 | 42.82 | 43.17 | 1.35M | -0.99% |
| 2026-09-08 | 43.49 | 43.91 | 43.09 | 43.60 | 1.03M | -1.65% |
| 2026-09-04 | 44.35 | 44.55 | 43.70 | 44.33 | 692K | -0.58% |
| 2026-09-03 | 44.68 | 45.01 | 43.94 | 44.59 | 1.21M | +1.27% |
| 2026-09-02 | 43.16 | 44.83 | 42.75 | 44.03 | 2.01M | +2.47% |
| 2026-09-01 | 43.68 | 44.17 | 42.92 | 42.97 | 1.79M | -2.67% |
| 2026-08-31 | 43.67 | 44.16 | 42.80 | 44.15 | 1.54M | +1.66% |
| 2026-08-28 | 43.86 | 45.63 | 42.88 | 43.43 | 1.73M | -1.59% |
| 2026-08-27 | 44.88 | 45.03 | 43.50 | 44.13 | 1.32M | -0.27% |
| 2026-08-26 | 44.56 | 45.77 | 44.01 | 44.25 | 1.61M | -0.09% |
| 2026-08-25 | 44.86 | 45.20 | 43.40 | 44.29 | 1.62M | -0.92% |
| 2026-08-24 | 43.38 | 45.23 | 43.38 | 44.70 | 1.64M | +3.26% |
| 2026-08-21 | 42.94 | 43.51 | 42.74 | 43.29 | 1.29M | +0.91% |
| 2026-08-20 | 44.46 | 44.80 | 42.71 | 42.90 | 1.78M | -3.16% |
| 2026-08-19 | 44.49 | 45.27 | 44.14 | 44.30 | 1.76M | -0.69% |
| 2026-08-18 | 44.51 | 44.74 | 43.69 | 44.61 | 1.97M | +1.76% |
| 2026-08-17 | 45.08 | 45.25 | 43.78 | 43.84 | 2.42M | -3.54% |
| 2026-08-14 | 45.70 | 45.93 | 44.96 | 45.45 | 963K | -0.48% |
| 2026-08-13 | 46.34 | 46.49 | 44.76 | 45.67 | 2.05M | -1.06% |
| 2026-08-12 | 47.95 | 48.59 | 46.11 | 46.16 | 2.34M | -4.39% |
| 2026-08-11 | 51.07 | 51.47 | 48.00 | 48.28 | 2.18M | -5.72% |
| 2026-08-10 | 50.43 | 53.30 | 50.37 | 51.21 | 1.93M | -0.16% |
| 2026-08-07 | 53.30 | 54.16 | 51.00 | 51.29 | 2.10M | -3.26% |
| 2026-08-06 | 56.48 | 56.77 | 52.01 | 53.02 | 1.99M | -6.09% |
| 2026-08-05 | 64.77 | 69.07 | 55.81 | 56.46 | 3.99M | +1.31% |
| 2026-08-04 | 54.75 | 56.25 | 54.25 | 55.73 | 1.85M | +1.05% |
| 2026-08-03 | 55.25 | 56.28 | 54.67 | 55.15 | 885K | -0.16% |
| 2026-07-31 | 55.72 | 56.04 | 53.62 | 55.24 | 1.35M | -1.53% |
| 2026-07-30 | 57.56 | 58.27 | 55.80 | 56.10 | 1.58M | -3.92% |
| 2026-07-29 | 53.97 | 59.97 | 53.71 | 58.39 | 2.37M | +8.45% |
| 2026-07-28 | 53.10 | 54.68 | 51.52 | 53.84 | 1.06M | +1.15% |
| 2026-07-27 | 53.50 | 55.79 | 52.82 | 53.23 | 627K | +1.90% |
| 2026-07-24 | 52.98 | 53.31 | 51.79 | 52.24 | 648K | +0.75% |
YOU Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +31.7% over the past year, beating its 5-year annualized CAGR of +1.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is YOU's all-time high price?
Clear Secure, Inc. reached $69.07 on 2026-08-05. The 52-week high is $69.07. Current 1-year return of +31.7% 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.