Clear Secure, Inc. (YOU) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
YOU Historical Performance
Short-Term Returns
YOU Stock Price Trajectory (2021–2026)
As of May 8, 2026, Clear Secure, Inc. (YOU) trades at $58.16, representing a +121.3% return over the past year. The stock has delivered a +52.9% total return over five years (+7.8% 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 -11.5%, currently trading 51% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers OSIS (+8.9% 1Y), CGNX (+132.0% 1Y), and IDCC (+31.2% 1Y), YOU has underperformed the peer group average. Compare YOU vs OSIS →
YOU Historical Price Data (2025–2026)
Showing 30 of 1,220 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-10 | 48.76 | 48.76 | 45.38 | 46.17 | 1.63M | -5.76% |
| 2026-04-09 | 50.13 | 51.04 | 48.13 | 48.99 | 1.48M | -2.82% |
| 2026-04-08 | 53.96 | 54.77 | 50.41 | 50.41 | 1.96M | -4.20% |
| 2026-04-07 | 51.72 | 53.85 | 51.51 | 52.62 | 1.66M | +1.64% |
| 2026-04-06 | 51.36 | 52.47 | 50.31 | 51.77 | 1.24M | +0.80% |
| 2026-04-02 | 48.35 | 51.57 | 47.43 | 51.36 | 1.05M | +4.62% |
| 2026-04-01 | 49.14 | 49.84 | 48.08 | 49.09 | 1.31M | +1.40% |
| 2026-03-31 | 49.48 | 49.91 | 48.37 | 48.41 | 2.04M | -1.30% |
| 2026-03-30 | 47.12 | 49.99 | 47.12 | 49.05 | 2.01M | +3.39% |
| 2026-03-27 | 51.28 | 51.79 | 46.91 | 47.44 | 3.83M | -11.16% |
| 2026-03-26 | 54.60 | 56.51 | 52.50 | 53.40 | 3.05M | -1.98% |
See YOU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs YOU Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare YOU vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonYOU — Frequently Asked Questions
Quick answers to the most common questions about buying YOU stock.
How has YOU stock performed recently?
YOU returned +121.3% over the past year, beating its 5-year annualized CAGR of +7.8%. 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 $61.50. Current 1-year return of +121.3% 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.