YOU (Clear Secure Inc.) historical data
STOCKListed1-minute bars
| Symbol | YOU |
|---|---|
| Name | Clear Secure Inc. |
| Exchange | NYSE |
| Sector | Technology |
| Industry | Software - Application |
| IPO date | 2021-06-30 |
| History | 2021-07-01 to 2026-10-09 (about 5 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
YOU last closed at $43.43 on 2026-10-09, +42.6% over the past year and +24.0% over five years. Its deepest fall from a prior high in this history was -72.9%, reached on 2023-10-30.
| Last close | $43.43 (2026-10-09) |
|---|---|
| 1-year change | +42.6% |
| 5-year change | +24.0% |
| Annualized since 2021-07-01 | +0.5% |
| 52-week range | $29.10 – $61.97 |
| Deepest drawdown | -72.9% (2023-10-30) |
| Avg. daily dollar volume (3 months) | $79.6m |
| Daily bars in history | 1,324 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 451 |
|---|---|
| Shares held | 97,509,456 ($5.4bn reported value) |
| Quarter flows | 83 new, 185 added, 125 trimmed, 54 exited; +2,373,191 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("YOU") on the look-back bundles. Top holders of YOU · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("YOU").history(start="2021-07-01", interval="1d")
df.tail()