Clear Secure Stock Price History
NYSE: YOUTechnologyComputer Software: Prepackaged SoftwareUSD
43.43+0.35 (+0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YOU price history at a glance
The price history for Clear Secure (YOU) on this page begins on June 28, 2021, when the stock closed at $48.00; it most recently closed at $43.43 on October 5, 2026. The highest price in this record is $69.07, reached on August 3, 2026; the latest close is 37.1% below that peak. Across the 4 complete calendar years in the table, YOU finished higher in 2 and lower in 2. Its best year was 2024 (+32.1%) and its worst was 2023 (-24.7%).
Over roughly 5 years the share price changed -9.5%, a -1.9% compound annual price return (excluding dividends). In the last 12 months alone, YOU has gained 40.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $69.07
- Date of high
- Aug 3, 2026
- Low since 2021
- $15.28
- Date of low
- Oct 2, 2023
- 52-week high
- $69.07
- 52-week low
- $29.97
- IPO year
- 2021
- Last close
- $43.43
YOU returns
1 week
+4.52%
1 month
+0.60%
3 months
-21.35%
6 months
-5.93%
Year to date
+23.80%
1 year
+40.14%
3 years
+160.22%
5 years
+7.63%
YOU price return, excluding dividends.
YOU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.43 | +26.32% |
| 2025 | 34.38 | +26.07% |
| 2024 | 27.27 | +32.06% |
| 2023 | 20.65 | -24.72% |
| 2022 | 27.43 | -12.56% |
| 2021* | 31.37 | -34.65% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
YOU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.28 | 43.78 | 43.12 | 43.43 | +0.81% | |
| 42.77 | 43.57 | 41.95 | 43.08 | +1.17% | |
| 41.57 | 43.08 | 41.45 | 42.58 | +2.60% | |
| 41.28 | 41.94 | 41.14 | 41.50 | +0.61% | |
| 41.51 | 41.84 | 40.74 | 41.25 | -0.72% | |
| 41.81 | 42.04 | 40.48 | 41.55 | -0.46% | |
| 42.08 | 42.61 | 41.31 | 41.74 | -0.50% | |
| 41.39 | 42.33 | 41.16 | 41.95 | +1.77% | |
| 40.34 | 41.73 | 40.34 | 41.22 | +2.13% | |
| 39.62 | 41.15 | 38.79 | 40.36 | +1.92% | |
| 38.57 | 39.66 | 38.49 | 39.60 | +2.72% | |
| 38.85 | 39.42 | 38.13 | 38.55 | -0.90% | |
| 39.05 | 39.35 | 38.26 | 38.90 | -0.33% | |
| 40.00 | 40.00 | 37.59 | 39.03 | -0.59% | |
| 38.48 | 39.44 | 37.38 | 39.26 | +3.04% | |
| 40.11 | 40.11 | 37.88 | 38.10 | -5.01% | |
| 40.82 | 41.00 | 39.67 | 40.11 | -1.38% | |
| 39.94 | 40.98 | 39.37 | 40.67 | -2.19% | |
| 42.30 | 42.35 | 40.29 | 41.58 | -1.56% | |
| 42.99 | 43.50 | 42.12 | 42.24 | +0.02% | |
| 42.26 | 43.01 | 42.14 | 42.23 | -1.19% | |
| 42.77 | 43.71 | 42.53 | 42.74 | -1.00% | |
| 43.26 | 43.58 | 42.82 | 43.17 | -0.99% | |
| 43.85 | 44.30 | 43.00 | 43.60 | -1.65% | |
| 44.35 | 44.55 | 43.70 | 44.33 | -0.58% | |
| 44.47 | 45.01 | 43.93 | 44.59 | +1.27% | |
| 42.98 | 44.91 | 42.75 | 44.03 | +2.47% | |
| 43.68 | 44.11 | 42.92 | 42.97 | -2.67% | |
| 43.67 | 44.34 | 42.85 | 44.15 | +1.66% | |
| 43.86 | 45.73 | 42.88 | 43.43 | -1.59% | |
| 44.85 | 45.03 | 43.50 | 44.13 | -0.27% | |
| 44.29 | 45.77 | 44.01 | 44.25 | -0.09% | |
| 44.86 | 45.28 | 43.40 | 44.29 | -0.92% | |
| 43.38 | 45.23 | 43.38 | 44.70 | +3.26% | |
| 42.94 | 43.51 | 42.74 | 43.29 | +0.91% | |
| 44.46 | 44.80 | 42.71 | 42.90 | -3.16% | |
| 44.49 | 45.27 | 44.14 | 44.30 | -0.69% | |
| 44.51 | 44.74 | 43.69 | 44.61 | +1.76% | |
| 45.08 | 45.25 | 43.78 | 43.84 | -3.54% | |
| 45.70 | 45.93 | 44.96 | 45.45 | -0.48% | |
| 46.34 | 46.49 | 44.76 | 45.67 | -1.06% | |
| 47.95 | 48.59 | 46.11 | 46.16 | -4.39% | |
| 51.07 | 51.47 | 48.00 | 48.28 | -5.72% | |
| 50.43 | 53.30 | 50.37 | 51.21 | -0.16% | |
| 53.30 | 54.16 | 51.00 | 51.29 | -3.26% | |
| 56.48 | 56.77 | 52.01 | 53.02 | -6.09% | |
| 64.77 | 69.07 | 55.81 | 56.46 | +1.31% | |
| 54.75 | 56.25 | 54.25 | 55.73 | +1.05% | |
| 55.25 | 56.28 | 54.67 | 55.15 | -0.16% | |
| 55.72 | 56.04 | 53.62 | 55.24 | -1.53% | |
| 57.56 | 58.27 | 55.80 | 56.10 | -3.92% | |
| 53.97 | 59.97 | 53.71 | 58.39 | +8.45% | |
| 53.10 | 54.68 | 51.52 | 53.84 | +1.15% | |
| 53.50 | 55.79 | 52.82 | 53.23 | +1.90% | |
| 52.98 | 53.31 | 51.79 | 52.24 | +0.75% | |
| 52.07 | 52.47 | 51.24 | 51.85 | -0.86% | |
| 56.51 | 56.58 | 52.23 | 52.30 | -8.08% | |
| 56.66 | 57.49 | 56.20 | 56.90 | -0.49% | |
| 55.41 | 57.79 | 55.41 | 57.18 | +2.05% | |
| 53.48 | 56.18 | 53.36 | 56.03 | +2.94% | |
| 54.26 | 55.45 | 54.18 | 54.43 | -0.40% | |
| 53.96 | 54.76 | 52.76 | 54.65 | +2.07% | |
| 52.04 | 53.94 | 51.66 | 53.54 | +0.87% | |
| 55.67 | 55.71 | 52.70 | 53.08 | -3.88% | |
| 56.81 | 56.86 | 53.42 | 55.22 | -1.60% | |
| 55.00 | 56.47 | 54.04 | 56.12 | +1.15% | |
| 55.25 | 55.79 | 54.00 | 55.48 | -0.77% | |
| 57.96 | 58.81 | 55.36 | 55.91 | -1.46% | |
| 53.25 | 57.34 | 52.80 | 56.74 | +5.48% | |
| 55.24 | 57.11 | 52.52 | 53.79 | -3.36% | |
| 56.65 | 57.08 | 55.02 | 55.66 | -0.13% | |
| 55.66 | 56.48 | 54.71 | 55.73 | -0.54% | |
| 55.34 | 57.50 | 54.77 | 56.03 | +1.56% | |
| 53.40 | 55.41 | 52.43 | 55.17 | +3.74% | |
| 52.42 | 53.46 | 51.70 | 53.18 | +0.43% | |
| 51.82 | 53.77 | 51.79 | 52.95 | +0.42% | |
| 51.51 | 53.45 | 51.45 | 52.73 | +1.48% | |
| 50.68 | 52.07 | 50.41 | 51.96 | +0.99% | |
| 50.22 | 51.55 | 49.96 | 51.45 | +1.34% | |
| 53.16 | 53.16 | 50.66 | 50.77 | -3.77% | |
| 51.52 | 53.09 | 50.56 | 52.76 | +2.13% | |
| 50.56 | 51.95 | 49.50 | 51.66 | +2.81% | |
| 51.00 | 51.30 | 49.51 | 50.25 | -1.47% | |
| 52.05 | 52.05 | 50.35 | 51.00 | -1.87% | |
| 52.34 | 53.82 | 51.42 | 51.97 | -2.29% | |
| 54.11 | 54.58 | 51.79 | 53.19 | -3.26% | |
| 54.07 | 55.74 | 53.00 | 54.98 | +0.84% | |
| 54.53 | 55.94 | 53.71 | 54.52 | +0.07% | |
| 56.32 | 57.13 | 54.44 | 54.48 | -2.85% | |
| 55.84 | 56.35 | 54.76 | 56.08 | -1.23% | |
| 56.20 | 58.02 | 55.91 | 56.78 | -1.13% | |
| 55.24 | 57.54 | 55.24 | 57.43 | +3.57% | |
| 56.68 | 57.17 | 55.16 | 55.45 | -2.24% | |
| 56.75 | 57.70 | 55.43 | 56.72 | +0.32% | |
| 61.46 | 61.46 | 56.08 | 56.54 | -9.33% | |
| 60.60 | 62.73 | 59.41 | 62.36 | +3.83% | |
| 61.54 | 62.20 | 59.31 | 60.06 | -1.70% | |
| 61.28 | 62.00 | 60.05 | 61.10 | -1.47% | |
| 60.29 | 62.22 | 59.38 | 62.01 | +3.11% | |
| 60.05 | 60.34 | 58.32 | 60.14 | +1.62% | |
| 58.20 | 60.81 | 58.08 | 59.18 | +0.49% | |
| 57.08 | 60.00 | 57.00 | 58.89 | +2.94% | |
| 55.97 | 58.39 | 54.24 | 57.21 | +3.01% | |
| 57.63 | 57.99 | 54.68 | 55.54 | -3.64% | |
| 56.90 | 58.50 | 55.60 | 57.64 | +1.32% | |
| 56.90 | 57.94 | 56.33 | 56.89 | +0.14% | |
| 58.41 | 60.00 | 54.38 | 56.81 | -2.34% | |
| 59.52 | 61.68 | 56.51 | 58.17 | -4.55% | |
| 55.54 | 61.28 | 53.36 | 60.94 | +3.69% | |
| 56.16 | 59.56 | 55.01 | 58.77 | +4.52% | |
| 55.02 | 56.67 | 54.50 | 56.23 | +2.27% | |
| 54.37 | 55.39 | 53.69 | 54.98 | +2.98% | |
| 53.28 | 53.49 | 52.01 | 53.39 | +0.11% | |
| 53.58 | 54.99 | 53.13 | 53.33 | -0.82% | |
| 55.37 | 55.95 | 53.67 | 53.77 | -1.77% | |
| 55.25 | 55.71 | 54.45 | 54.74 | -0.13% | |
| 53.60 | 55.00 | 53.59 | 54.81 | +1.97% | |
| 56.00 | 56.00 | 52.25 | 53.75 | -5.69% | |
| 58.82 | 59.41 | 55.50 | 56.99 | -2.40% | |
| 56.34 | 59.52 | 55.53 | 58.39 | +2.75% | |
| 52.70 | 56.90 | 52.29 | 56.83 | +7.17% | |
| 52.46 | 53.32 | 51.86 | 53.03 | +1.88% | |
| 51.61 | 53.12 | 51.51 | 52.05 | +1.86% | |
| 48.70 | 51.27 | 48.51 | 51.10 | +5.60% | |
| 48.74 | 49.96 | 47.89 | 48.39 | -0.27% | |
| 46.33 | 48.61 | 46.17 | 48.52 | +5.09% | |
| 48.76 | 48.76 | 45.38 | 46.17 | -5.76% | |
| 50.21 | 51.04 | 48.13 | 48.99 | -2.82% | |
| 54.10 | 54.77 | 50.37 | 50.41 | -4.20% | |
| 51.72 | 53.85 | 51.51 | 52.62 | +1.64% | |
| 51.36 | 52.55 | 50.31 | 51.77 | +0.80% | |
| 48.35 | 51.57 | 47.43 | 51.36 | +4.62% | |
| 49.14 | 49.84 | 48.08 | 49.09 | +1.40% | |
| 49.48 | 49.91 | 48.35 | 48.41 | -1.30% | |
| 47.16 | 49.99 | 47.12 | 49.05 | +3.39% | |
| 51.33 | 51.79 | 46.91 | 47.44 | -11.16% | |
| 54.60 | 56.51 | 52.50 | 53.40 | -1.98% | |
| 54.35 | 55.15 | 53.62 | 54.48 | +1.77% | |
| 53.00 | 56.30 | 52.60 | 53.53 | +0.13% | |
| 49.20 | 53.50 | 49.20 | 53.46 | +11.10% | |
| 48.64 | 48.64 | 47.16 | 48.12 | -1.37% | |
| 48.07 | 49.16 | 47.71 | 48.79 | +0.52% | |
| 48.11 | 49.35 | 47.56 | 48.54 | +0.91% | |
| 46.54 | 48.80 | 46.23 | 48.10 | +2.89% | |
| 45.14 | 46.76 | 44.53 | 46.75 | +4.75% | |
| 45.11 | 45.55 | 43.80 | 44.63 | -0.40% | |
| 44.32 | 45.40 | 43.63 | 44.81 | +0.04% | |
| 46.08 | 46.33 | 44.56 | 44.79 | -2.38% | |
| 46.25 | 47.36 | 45.07 | 45.88 | -0.76% | |
| 45.97 | 46.37 | 44.55 | 46.23 | +0.11% | |
| 47.08 | 47.24 | 45.87 | 46.18 | -2.61% | |
| 48.67 | 49.34 | 46.72 | 47.42 | -2.02% | |
| 49.25 | 49.81 | 47.44 | 48.40 | -1.06% | |
| 46.92 | 50.35 | 46.85 | 48.92 | +1.83% | |
| 48.46 | 49.07 | 47.54 | 48.04 | -1.23% | |
| 46.35 | 49.88 | 45.59 | 48.64 | +3.23% | |
| 46.93 | 50.46 | 46.25 | 47.12 | +1.31% | |
| 40.06 | 46.63 | 38.06 | 46.51 | +38.96% | |
| 32.37 | 33.74 | 32.20 | 33.47 | +2.26% | |
| 34.00 | 34.01 | 32.49 | 32.73 | -4.49% | |
| 33.33 | 34.28 | 32.98 | 34.27 | +2.30% | |
| 33.32 | 33.88 | 33.00 | 33.50 | +0.48% | |
| 32.45 | 33.45 | 32.22 | 33.34 | +2.58% | |
| 32.82 | 32.87 | 32.20 | 32.50 | 0.00% | |
| 32.68 | 32.73 | 31.81 | 32.50 | -0.37% | |
| 32.55 | 33.30 | 32.28 | 32.62 | +0.25% | |
| 32.83 | 32.87 | 31.77 | 32.54 | -0.94% | |
| 33.32 | 33.69 | 32.57 | 32.85 | -0.51% | |
| 33.82 | 33.85 | 32.99 | 33.02 | -2.19% | |
| 33.08 | 33.82 | 32.54 | 33.76 | +3.59% | |
| 31.65 | 33.50 | 31.63 | 32.59 | +2.55% | |
| 31.35 | 31.82 | 30.98 | 31.78 | +0.35% | |
| 32.30 | 32.43 | 31.35 | 31.67 | -3.18% | |
| 32.96 | 33.29 | 32.50 | 32.71 | +0.28% | |
| 32.73 | 32.99 | 32.28 | 32.62 | -0.91% | |
| 33.00 | 33.08 | 32.16 | 32.92 | -1.67% | |
| 34.35 | 34.77 | 33.42 | 33.48 | -2.50% | |
| 34.92 | 34.92 | 34.01 | 34.34 | -1.91% | |
| 35.44 | 36.09 | 34.92 | 35.01 | -0.96% | |
| 35.37 | 35.77 | 34.89 | 35.35 | -0.25% | |
| 34.87 | 35.73 | 34.75 | 35.44 | +2.69% | |
| 34.80 | 34.92 | 33.77 | 34.51 | -0.35% | |
| 34.56 | 35.01 | 34.21 | 34.63 | -0.83% | |
| 34.07 | 35.67 | 34.07 | 34.92 | +2.31% | |
| 33.94 | 34.24 | 33.53 | 34.13 | +1.13% | |
| 33.94 | 34.21 | 33.25 | 33.75 | -0.65% | |
| 34.94 | 35.21 | 33.77 | 33.97 | -2.94% | |
| 36.26 | 36.36 | 34.81 | 35.00 | -4.00% | |
| 36.53 | 36.70 | 35.91 | 36.46 | +0.08% | |
| 35.93 | 36.87 | 35.43 | 36.43 | +1.70% | |
| 36.00 | 36.44 | 34.93 | 35.82 | -0.31% | |
| 35.72 | 35.93 | 34.85 | 35.93 | +1.24% | |
| 34.55 | 36.63 | 34.05 | 35.49 | +3.23% | |
| 35.00 | 35.06 | 34.32 | 34.38 | -2.00% | |
| 35.20 | 35.52 | 35.07 | 35.08 | -0.68% | |
| 35.32 | 35.72 | 35.16 | 35.32 | 0.00% | |
| 35.62 | 35.84 | 35.09 | 35.32 | -1.48% | |
| 36.17 | 36.33 | 35.69 | 35.85 | -0.97% | |
| 36.50 | 36.57 | 36.15 | 36.20 | -0.82% | |
| 36.82 | 37.42 | 36.15 | 36.50 | -1.27% | |
| 37.00 | 37.35 | 36.54 | 36.97 | -0.03% | |
| 38.17 | 38.34 | 36.58 | 36.98 | -3.60% | |
| 39.42 | 39.84 | 38.33 | 38.36 | -2.27% | |
| 39.37 | 40.24 | 38.96 | 39.25 | +0.05% | |
| 39.97 | 39.97 | 38.61 | 39.23 | +0.93% | |
| 41.25 | 42.29 | 38.76 | 38.87 | -5.38% | |
| 38.35 | 42.07 | 38.35 | 41.08 | +13.29% | |
| 35.86 | 36.51 | 35.64 | 36.26 | +1.37% | |
| 34.83 | 35.92 | 34.60 | 35.77 | +1.48% | |
| 35.70 | 36.92 | 34.69 | 35.25 | +8.23% | |
| 33.50 | 33.97 | 32.38 | 32.57 | -2.78% | |
| 33.61 | 33.79 | 33.12 | 33.50 | +1.61% | |
| 33.60 | 33.82 | 32.93 | 32.97 | -1.61% | |
| 34.79 | 34.82 | 33.49 | 33.51 | -3.96% | |
| 35.08 | 35.15 | 34.34 | 34.89 | +1.04% | |
| 35.49 | 35.79 | 34.37 | 34.53 | -2.73% | |
| 35.36 | 35.86 | 35.36 | 35.50 | -0.06% | |
| 35.70 | 36.39 | 35.47 | 35.52 | -0.59% | |
| 35.99 | 36.96 | 35.63 | 35.73 | -0.20% | |
| 35.61 | 36.95 | 34.71 | 35.80 | -0.14% | |
| 33.91 | 35.93 | 33.27 | 35.85 | +5.50% | |
| 34.02 | 34.58 | 33.73 | 33.98 | -0.41% | |
| 34.79 | 35.18 | 34.05 | 34.12 | -2.35% | |
| 35.00 | 35.68 | 34.66 | 34.94 | -0.88% | |
| 36.67 | 36.76 | 34.77 | 35.25 | -3.82% | |
| 37.35 | 37.56 | 36.10 | 36.65 | -3.65% | |
| 38.04 | 38.71 | 37.74 | 38.04 | -0.26% | |
| 37.40 | 38.23 | 36.98 | 38.14 | +2.39% | |
| 36.46 | 37.99 | 36.46 | 37.25 | +1.83% | |
| 36.09 | 36.86 | 35.79 | 36.58 | +1.39% | |
| 32.37 | 36.90 | 31.81 | 36.08 | +12.68% | |
| 36.61 | 36.61 | 31.67 | 32.02 | +0.72% | |
| 30.87 | 32.52 | 30.76 | 31.79 | +3.45% | |
| 30.52 | 30.99 | 30.26 | 30.73 | -0.42% | |
| 30.63 | 30.94 | 30.23 | 30.86 | +1.28% | |
| 31.30 | 31.38 | 30.45 | 30.47 | -2.34% | |
| 30.93 | 31.47 | 30.83 | 31.20 | 0.00% | |
| 31.86 | 31.86 | 30.94 | 31.20 | -3.05% | |
| 31.84 | 32.30 | 31.55 | 32.18 | +1.07% | |
| 31.46 | 32.11 | 31.40 | 31.84 | +1.73% | |
| 32.64 | 32.72 | 30.50 | 31.30 | -3.45% | |
| 32.70 | 32.87 | 32.37 | 32.42 | -0.31% | |
| 32.09 | 32.62 | 32.03 | 32.52 | +1.09% | |
| 31.60 | 32.21 | 31.03 | 32.17 | +1.42% | |
| 31.36 | 31.81 | 31.36 | 31.72 | +1.41% | |
| 30.89 | 31.35 | 30.86 | 31.28 | +1.07% | |
| 31.67 | 31.89 | 30.64 | 30.95 | -2.03% | |
| 31.26 | 31.76 | 31.13 | 31.59 | +1.48% | |
| 30.19 | 31.16 | 29.97 | 31.13 | +2.00% | |
| 30.02 | 30.75 | 29.99 | 30.52 | +3.07% | |
| 31.06 | 31.20 | 29.44 | 29.61 | -4.45% | |
| 30.53 | 31.00 | 29.80 | 30.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YOU chart for longer ranges.