5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
-11.26%
6 MONTH PERFORMANCE
+48.29%
YEAR-TO-DATE PERFORMANCE
+23.51%
1 YEAR PERFORMANCE
+79.54%
Lindblad Expeditions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.45 | $21.82 (1.72%) | $22.07 | $21.26 | 839.19 K | $1.30 B |
| 05/05/2026 | $16.62 | $20.47 (23.16%) | $20.93 | $16.62 | 1.24 M | $1.23 B |
| 05/04/2026 | $18.34 | $17.84 (-2.73%) | $18.41 | $17.58 | 792.44 K | $1.07 B |
| 05/01/2026 | $18.53 | $18.55 (0.11%) | $19.07 | $18.38 | 662.63 K | $1.12 B |
| 04/30/2026 | $17.96 | $18.53 (3.17%) | $18.66 | $17.95 | 483.00 K | $1.02 B |
| 04/29/2026 | $17.65 | $17.67 (0.11%) | $17.79 | $17.43 | 444.91 K | $977.21 M |
| 04/28/2026 | $18.28 | $17.86 (-2.3%) | $18.45 | $17.72 | 640.00 K | $987.72 M |
| 04/27/2026 | $18.24 | $18.31 (0.38%) | $18.61 | $18.04 | 473.98 K | $1.01 B |
| 04/24/2026 | $18.34 | $18.38 (0.22%) | $18.69 | $18.15 | 478.30 K | $1.02 B |
| 04/23/2026 | $18.29 | $18.41 (0.66%) | $18.89 | $18.15 | 444.90 K | $1.02 B |
| 04/22/2026 | $18.70 | $18.33 (-1.98%) | $19.02 | $18.19 | 700.50 K | $1.01 B |
| 04/21/2026 | $20.20 | $18.64 (-7.72%) | $20.32 | $18.58 | 593.80 K | $1.03 B |
| 04/20/2026 | $20.79 | $20.25 (-2.6%) | $21.01 | $20.15 | 579.20 K | $1.12 B |
| 04/17/2026 | $20.17 | $20.96 (3.92%) | $21.60 | $20.02 | 1.19 M | $1.16 B |
| 04/16/2026 | $19.99 | $19.57 (-2.1%) | $20.22 | $19.32 | 947.62 K | $1.08 B |
| 04/15/2026 | $20.00 | $20.05 (0.25%) | $20.32 | $19.60 | 559.40 K | $1.11 B |
| 04/14/2026 | $19.34 | $20.00 (3.41%) | $20.07 | $19.03 | 511.81 K | $1.11 B |
| 04/13/2026 | $18.83 | $19.22 (2.07%) | $19.34 | $18.83 | 585.71 K | $1.06 B |
| 04/10/2026 | $19.13 | $19.13 (0%) | $19.28 | $18.87 | 446.52 K | $1.06 B |
| 04/09/2026 | $18.67 | $19.02 (1.87%) | $19.33 | $18.54 | 454.80 K | $1.05 B |
| 04/08/2026 | $18.29 | $18.89 (3.28%) | $19.01 | $18.15 | 843.40 K | $1.04 B |
| 04/07/2026 | $17.38 | $17.10 (-1.61%) | $17.54 | $16.78 | 680.14 K | $945.69 M |
| 04/06/2026 | $16.95 | $17.48 (3.13%) | $17.60 | $16.58 | 726.42 K | $966.70 M |
| 04/02/2026 | $17.01 | $17.06 (0.29%) | $17.41 | $16.04 | 708.71 K | $943.48 M |
| 04/01/2026 | $17.54 | $17.70 (0.91%) | $17.96 | $17.37 | 456.10 K | $978.87 M |
| 03/31/2026 | $16.92 | $17.30 (2.25%) | $17.59 | $16.67 | 625.32 K | $956.75 M |
| 03/30/2026 | $17.03 | $16.61 (-2.47%) | $17.16 | $16.49 | 688.00 K | $918.59 M |
| 03/27/2026 | $17.92 | $16.87 (-5.86%) | $18.27 | $16.72 | 742.02 K | $932.97 M |
| 03/26/2026 | $18.47 | $18.16 (-1.68%) | $18.66 | $17.91 | 495.84 K | $1.00 B |
| 03/25/2026 | $18.36 | $18.58 (1.2%) | $18.93 | $17.87 | 609.60 K | $1.03 B |
| 03/24/2026 | $17.83 | $18.17 (1.91%) | $18.80 | $17.50 | 469.93 K | $1.00 B |
| 03/23/2026 | $18.09 | $18.09 (0%) | $18.49 | $17.88 | 760.70 K | $1.00 B |
| 03/20/2026 | $17.64 | $17.19 (-2.55%) | $17.83 | $17.11 | 1.12 M | $950.66 M |
| 03/19/2026 | $17.41 | $17.63 (1.26%) | $17.85 | $17.23 | 713.10 K | $975.00 M |
| 03/18/2026 | $17.69 | $17.59 (-0.57%) | $18.16 | $17.58 | 655.93 K | $972.79 M |
| 03/17/2026 | $16.98 | $17.78 (4.71%) | $17.79 | $16.98 | 847.70 K | $983.29 M |
| 03/16/2026 | $16.74 | $16.93 (1.14%) | $17.68 | $16.70 | 1.17 M | $936.29 M |
| 03/13/2026 | $17.00 | $16.16 (-4.94%) | $17.34 | $16.13 | 833.15 K | $893.70 M |
| 03/12/2026 | $17.17 | $16.80 (-2.15%) | $17.48 | $16.79 | 714.43 K | $929.10 M |
| 03/11/2026 | $17.56 | $17.65 (0.51%) | $17.76 | $17.12 | 571.01 K | $976.10 M |
| 03/10/2026 | $17.37 | $17.65 (1.61%) | $18.02 | $17.37 | 662.10 K | $976.10 M |
| 03/09/2026 | $16.94 | $17.81 (5.14%) | $17.86 | $16.07 | 1.38 M | $984.95 M |
| 03/06/2026 | $17.81 | $17.84 (0.17%) | $17.97 | $17.31 | 782.80 K | $986.61 M |
| 03/05/2026 | $18.27 | $18.21 (-0.33%) | $18.64 | $17.90 | 691.00 K | $1.01 B |
| 03/04/2026 | $19.17 | $18.39 (-4.07%) | $19.35 | $18.31 | 752.70 K | $1.02 B |
| 03/03/2026 | $18.78 | $19.03 (1.33%) | $19.07 | $18.22 | 1.04 M | $1.05 B |
| 03/02/2026 | $19.08 | $19.40 (1.68%) | $19.80 | $18.57 | 1.14 M | $1.07 B |
| 02/27/2026 | $20.25 | $19.71 (-2.67%) | $20.29 | $19.36 | 1.37 M | $1.09 B |
| 02/26/2026 | $20.16 | $20.23 (0.35%) | $20.98 | $19.40 | 809.05 K | $1.12 B |
| 02/25/2026 | $20.62 | $20.75 (0.63%) | $20.89 | $20.24 | 869.90 K | $1.15 B |
| 02/24/2026 | $20.05 | $20.55 (2.49%) | $20.66 | $19.99 | 719.83 K | $1.14 B |
| 02/23/2026 | $20.84 | $20.02 (-3.93%) | $20.97 | $19.60 | 646.30 K | $1.11 B |
| 02/20/2026 | $20.57 | $20.85 (1.36%) | $21.23 | $20.28 | 1.13 M | $1.16 B |
| 02/19/2026 | $20.61 | $20.49 (-0.58%) | $20.84 | $20.45 | 716.70 K | $1.14 B |
| 02/18/2026 | $20.51 | $20.69 (0.88%) | $20.95 | $20.45 | 758.43 K | $1.15 B |
| 02/17/2026 | $20.01 | $20.54 (2.65%) | $20.85 | $20.00 | 913.61 K | $1.14 B |
| 02/13/2026 | $20.15 | $20.07 (-0.4%) | $20.42 | $19.86 | 569.41 K | $1.12 B |
| 02/12/2026 | $20.57 | $20.25 (-1.56%) | $20.88 | $19.84 | 619.30 K | $1.13 B |
| 02/11/2026 | $20.37 | $20.08 (-1.42%) | $20.64 | $19.93 | 885.00 K | $1.12 B |
| 02/10/2026 | $20.27 | $20.36 (0.44%) | $20.90 | $20.25 | 726.90 K | $1.13 B |
| 02/09/2026 | $20.00 | $20.17 (0.85%) | $20.29 | $19.77 | 794.83 K | $1.12 B |
| 02/06/2026 | $18.40 | $20.07 (9.08%) | $20.19 | $18.36 | 1.69 M | $1.12 B |
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.
