5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-7.76%
6 MONTH PERFORMANCE
+9.28%
YEAR-TO-DATE PERFORMANCE
+5.23%
1 YEAR PERFORMANCE
+0.97%
Lindblad Expeditions Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $12.40 | $12.32 (-0.65%) | $12.48 | $12.30 | 45.12 K | |
| 12/08/2025 | $12.39 | $12.49 (0.81%) | $12.56 | $12.09 | 350.33 K | $693.91 M |
| 12/05/2025 | $11.99 | $12.28 (2.42%) | $12.30 | $11.90 | 359.40 K | $682.25 M |
| 12/04/2025 | $12.00 | $11.97 (-0.25%) | $12.13 | $11.79 | 454.62 K | $665.02 M |
| 12/03/2025 | $11.84 | $12.03 (1.6%) | $12.07 | $11.76 | 390.10 K | $668.36 M |
| 12/02/2025 | $12.02 | $11.80 (-1.83%) | $12.02 | $11.73 | 370.90 K | $655.58 M |
| 12/01/2025 | $11.81 | $11.96 (1.27%) | $12.08 | $11.72 | 308.21 K | $664.47 M |
| 11/28/2025 | $11.86 | $12.03 (1.43%) | $12.03 | $11.75 | 282.01 K | $668.36 M |
| 11/26/2025 | $12.08 | $11.87 (-1.74%) | $12.19 | $11.77 | 330.53 K | $659.47 M |
| 11/25/2025 | $11.83 | $12.11 (2.37%) | $12.17 | $11.75 | 280.94 K | $672.80 M |
| 11/24/2025 | $11.94 | $11.73 (-1.76%) | $11.95 | $11.64 | 283.64 K | $651.69 M |
| 11/21/2025 | $11.58 | $11.95 (3.2%) | $12.08 | $11.45 | 330.30 K | $663.91 M |
| 11/20/2025 | $11.88 | $11.51 (-3.11%) | $12.07 | $11.50 | 435.94 K | $639.47 M |
| 11/19/2025 | $11.68 | $11.68 (0%) | $11.78 | $11.58 | 255.62 K | $648.91 M |
| 11/18/2025 | $11.40 | $11.61 (1.84%) | $11.66 | $11.40 | 250.80 K | $645.02 M |
| 11/17/2025 | $11.87 | $11.45 (-3.54%) | $11.89 | $11.37 | 243.29 K | $636.13 M |
| 11/14/2025 | $11.94 | $11.94 (0%) | $11.97 | $11.75 | 235.14 K | $663.36 M |
| 11/13/2025 | $12.20 | $12.05 (-1.23%) | $12.38 | $11.94 | 264.90 K | $669.47 M |
| 11/12/2025 | $12.18 | $12.28 (0.82%) | $12.42 | $12.08 | 270.60 K | $682.25 M |
| 11/11/2025 | $12.21 | $12.18 (-0.25%) | $12.26 | $12.01 | 232.00 K | $676.69 M |
| 11/10/2025 | $12.23 | $12.21 (-0.16%) | $12.62 | $12.07 | 385.80 K | $678.36 M |
| 11/07/2025 | $12.05 | $12.13 (0.66%) | $12.48 | $11.96 | 371.10 K | $673.91 M |
| 11/06/2025 | $12.51 | $12.01 (-4%) | $12.52 | $11.92 | 479.80 K | $667.25 M |
| 11/05/2025 | $12.74 | $12.50 (-1.88%) | $12.90 | $12.14 | 516.00 K | $694.47 M |
| 11/04/2025 | $13.08 | $12.45 (-4.82%) | $13.09 | $11.52 | 592.70 K | $691.69 M |
| 11/03/2025 | $12.07 | $12.20 (1.08%) | $12.44 | $11.83 | 486.83 K | $677.80 M |
| 10/31/2025 | $11.57 | $12.06 (4.24%) | $12.13 | $11.47 | 479.22 K | $658.37 M |
| 10/30/2025 | $11.63 | $11.60 (-0.26%) | $11.93 | $11.44 | 492.70 K | $633.26 M |
| 10/29/2025 | $12.06 | $11.76 (-2.49%) | $12.12 | $11.66 | 673.00 K | $641.99 M |
| 10/28/2025 | $12.48 | $12.17 (-2.48%) | $12.51 | $12.00 | 315.62 K | $664.37 M |
| 10/27/2025 | $12.49 | $12.59 (0.8%) | $12.60 | $12.30 | 516.81 K | $687.30 M |
| 10/24/2025 | $12.69 | $12.49 (-1.58%) | $12.72 | $12.41 | 199.54 K | $681.84 M |
| 10/23/2025 | $12.61 | $12.53 (-0.63%) | $12.73 | $12.33 | 203.70 K | $684.03 M |
| 10/22/2025 | $12.85 | $12.61 (-1.87%) | $12.99 | $12.58 | 259.11 K | $688.39 M |
| 10/21/2025 | $12.01 | $12.82 (6.74%) | $12.83 | $12.00 | 388.50 K | $699.86 M |
| 10/20/2025 | $12.02 | $12.00 (-0.17%) | $12.09 | $11.84 | 290.41 K | $655.09 M |
| 10/17/2025 | $11.80 | $11.91 (0.93%) | $11.96 | $11.72 | 236.70 K | $650.18 M |
| 10/16/2025 | $12.35 | $11.86 (-3.97%) | $12.37 | $11.83 | 211.91 K | $647.45 M |
| 10/15/2025 | $12.34 | $12.37 (0.24%) | $12.40 | $12.12 | 221.90 K | $675.29 M |
| 10/14/2025 | $11.66 | $12.22 (4.8%) | $12.32 | $11.65 | 255.61 K | $667.10 M |
| 10/13/2025 | $11.90 | $11.82 (-0.67%) | $11.97 | $11.63 | 345.80 K | $645.27 M |
| 10/10/2025 | $12.23 | $11.76 (-3.84%) | $12.39 | $11.74 | 294.13 K | $641.99 M |
| 10/09/2025 | $12.19 | $12.25 (0.49%) | $12.41 | $12.03 | 213.60 K | $668.74 M |
| 10/08/2025 | $12.32 | $12.24 (-0.65%) | $12.41 | $12.07 | 246.31 K | $668.19 M |
| 10/07/2025 | $12.48 | $12.26 (-1.76%) | $12.48 | $12.20 | 306.82 K | $669.29 M |
| 10/06/2025 | $12.51 | $12.47 (-0.32%) | $12.51 | $12.20 | 202.50 K | $680.75 M |
| 10/03/2025 | $12.40 | $12.48 (0.65%) | $12.49 | $12.25 | 197.82 K | $681.30 M |
| 10/02/2025 | $12.37 | $12.41 (0.32%) | $12.58 | $12.12 | 252.73 K | $677.47 M |
| 10/01/2025 | $12.68 | $12.42 (-2.05%) | $12.68 | $12.20 | 506.80 K | $678.02 M |
| 09/30/2025 | $12.65 | $12.80 (1.19%) | $12.82 | $12.41 | 506.80 K | $698.76 M |
| 09/29/2025 | $13.02 | $12.65 (-2.84%) | $13.17 | $12.23 | 506.42 K | $690.58 M |
| 09/26/2025 | $12.91 | $12.95 (0.31%) | $13.08 | $12.81 | 272.34 K | $706.95 M |
| 09/25/2025 | $12.86 | $12.87 (0.08%) | $12.88 | $12.71 | 229.55 K | $702.59 M |
| 09/24/2025 | $12.98 | $13.00 (0.15%) | $13.08 | $12.70 | 267.40 K | $709.68 M |
| 09/23/2025 | $12.90 | $12.96 (0.47%) | $13.31 | $12.88 | 319.81 K | $707.50 M |
| 09/22/2025 | $12.96 | $12.99 (0.23%) | $13.13 | $12.80 | 298.50 K | $709.14 M |
| 09/19/2025 | $13.22 | $12.98 (-1.82%) | $13.34 | $12.70 | 748.70 K | $708.59 M |
| 09/18/2025 | $13.05 | $13.14 (0.69%) | $13.48 | $12.93 | 1.29 M | $717.33 M |
| 09/17/2025 | $12.86 | $12.95 (0.7%) | $13.08 | $12.78 | 831.49 K | $706.95 M |
| 09/16/2025 | $13.00 | $12.94 (-0.46%) | $13.00 | $12.53 | 489.10 K | $706.41 M |
| 09/15/2025 | $13.47 | $13.05 (-3.12%) | $13.54 | $13.03 | 494.50 K | $712.41 M |
| 09/12/2025 | $13.65 | $13.42 (-1.68%) | $13.65 | $13.32 | 241.91 K | $732.61 M |
| 09/11/2025 | $13.07 | $13.73 (5.05%) | $13.93 | $13.07 | 359.83 K | $749.53 M |
| 09/10/2025 | $13.47 | $13.08 (-2.9%) | $13.50 | $13.01 | 368.64 K | $714.05 M |
| 09/09/2025 | $14.12 | $13.53 (-4.18%) | $14.12 | $13.52 | 348.90 K | $738.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
