Clear Secure, Inc.
YOUNYSETechnology● Active
$54.98
+$0.46(+0.84%)
Market Cap$5.5B
P/E Ratio—
52W High$62.73
52W Low$24.06
Clear Secure, Inc.（YOU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
you · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$65.70
Aug 9, 2021
-15.3% from here
5-Year Low5Y
$15.28
Oct 6, 2023
+264.3% from low
IPO Priceadj.
$40.00
Jun 30, 2021
+39.1% since IPO
1 Year Ago
$26.23
Jun 9, 2025
+112.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · YOU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $54.01 | $55.50 | $53.00 | $55.50 | $55.50 | 657K | +2.76% |
| Jun 5, 2026 | $54.53 | $55.94 | $53.71 | $54.52 | $54.52 | 1.6M | -0.02% |
| Jun 4, 2026 | $56.32 | $57.13 | $54.44 | $54.48 | $54.48 | 1.0M | -3.27% |
| Jun 3, 2026 | $55.84 | $56.35 | $54.76 | $56.08 | $56.08 | 853K | +0.43% |
| Jun 2, 2026 | $56.20 | $58.02 | $55.91 | $56.78 | $56.78 | 1.1M | +1.03% |
| Jun 1, 2026 | $55.24 | $57.54 | $55.24 | $57.43 | $57.43 | 1.4M | +3.96% |
| May 29, 2026 | $56.68 | $57.17 | $55.16 | $55.45 | $55.45 | 1.8M | -2.17% |
| May 28, 2026 | $56.75 | $57.70 | $55.43 | $56.72 | $56.72 | 1.1M | -0.05% |
| May 27, 2026 | $61.46 | $61.46 | $56.08 | $56.54 | $56.54 | 1.7M | -8.01% |
| May 26, 2026 | $60.60 | $62.73 | $59.41 | $62.36 | $62.36 | 1.5M | +2.90% |
| May 22, 2026 | $61.54 | $62.20 | $59.31 | $60.06 | $60.06 | 1.3M | -2.40% |
| May 21, 2026 | $61.28 | $62.00 | $60.05 | $61.10 | $61.10 | 1.0M | -0.29% |
| May 20, 2026 | $60.29 | $62.22 | $59.38 | $62.01 | $62.01 | 1.2M | +2.85% |
| May 19, 2026 | $60.05 | $60.34 | $58.32 | $60.14 | $60.14 | 1.2M | +0.15% |
| May 18, 2026 | $58.20 | $60.81 | $58.08 | $59.18 | $59.18 | 1.7M | +1.68% |
| May 15, 2026 | $57.08 | $60.00 | $57.00 | $58.89 | $58.89 | 1.1M | +3.17% |
| May 14, 2026 | $55.97 | $58.39 | $54.24 | $57.21 | $57.21 | 1.1M | +2.22% |
| May 13, 2026 | $57.63 | $57.99 | $54.68 | $55.54 | $55.54 | 1.4M | -3.63% |
| May 12, 2026 | $56.90 | $58.50 | $55.60 | $57.64 | $57.64 | 1.5M | +1.30% |
| May 11, 2026 | $56.90 | $57.94 | $56.33 | $56.89 | $56.89 | 1.7M | -0.02% |
Showing 1–20 of 1,240 records
Annual Stock Price Performance · YOU
Jan 1 → Dec 31 · 6 years2026+58.6%$35.00 → $55.50
+58.6%
2025+28.9%$27.21 → $35.08
+28.9%
2024+30.8%$20.37 → $26.64
+30.8%
2023-25.5%$27.72 → $20.65
-25.5%
2022-13.0%$31.52 → $27.43
-13.0%
2021-18.6%$38.55 → $31.37
-18.6%
Best Year2026 · +58.6%
Worst Year2023 · -25.5%
Positive Years3 / 6
Avg Annual Return+10.2%
6Y Total Return+44.0%
6Y CAGR~+6.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in YOU?
If you invested $1,000 in YOU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,392
Total Return+39.1%
CAGR~+6.8% / yr
Profit+$392
Based on Jun 30, 2021 · $40.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Clear Secure, Inc.（YOU）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $55.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YOU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YOU 历史股价FMP 日线复权 OHLCV