5 DAY PERFORMANCE
-30.83%
1 MONTH PERFORMANCE
-13.42%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
+21.07%
YEAR-TO-DATE PERFORMANCE
+23.51%
1 YEAR PERFORMANCE
+60.45%
Lindblad Expeditions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.76 | $25.55 (-0.82%) | $25.91 | $25.07 | 582.84 K | $1.54 B |
| 06/18/2026 | $24.65 | $25.75 (4.46%) | $26.56 | $24.65 | 1.41 M | $1.55 B |
| 06/17/2026 | $24.04 | $23.96 (-0.33%) | $24.90 | $23.84 | 686.92 K | $1.44 B |
| 06/16/2026 | $24.15 | $23.90 (-1.04%) | $24.34 | $23.81 | 523.61 K | $1.44 B |
| 06/15/2026 | $24.21 | $23.97 (-0.99%) | $24.82 | $23.64 | 570.84 K | $1.44 B |
| 06/12/2026 | $23.28 | $23.45 (0.73%) | $23.66 | $23.10 | 408.25 K | $1.41 B |
| 06/11/2026 | $22.12 | $23.13 (4.57%) | $23.14 | $21.89 | 489.40 K | $1.39 B |
| 06/10/2026 | $22.19 | $21.90 (-1.31%) | $22.99 | $21.79 | 504.63 K | $1.32 B |
| 06/09/2026 | $21.72 | $22.27 (2.53%) | $23.18 | $21.55 | 550.83 K | $1.34 B |
| 06/08/2026 | $21.91 | $21.39 (-2.37%) | $22.11 | $21.38 | 461.42 K | $1.29 B |
| 06/05/2026 | $22.10 | $21.66 (-1.99%) | $22.32 | $21.31 | 428.00 K | $1.30 B |
| 06/04/2026 | $22.04 | $22.19 (0.68%) | $22.60 | $21.93 | 1.12 M | $1.34 B |
| 06/03/2026 | $22.43 | $21.74 (-3.08%) | $23.00 | $21.68 | 723.95 K | $1.31 B |
| 06/02/2026 | $22.73 | $22.70 (-0.13%) | $22.79 | $21.81 | 1.13 M | $1.37 B |
| 06/01/2026 | $22.60 | $22.96 (1.59%) | $23.73 | $22.44 | 1.43 M | $1.38 B |
| 05/29/2026 | $22.92 | $22.95 (0.13%) | $23.78 | $22.60 | 1.85 M | $1.38 B |
| 05/28/2026 | $22.34 | $22.98 (2.86%) | $23.36 | $22.17 | 808.22 K | $1.38 B |
| 05/27/2026 | $22.08 | $22.57 (2.22%) | $22.69 | $21.62 | 830.65 K | $1.36 B |
| 05/26/2026 | $21.04 | $21.37 (1.57%) | $21.65 | $20.87 | 631.90 K | $1.29 B |
| 05/22/2026 | $20.09 | $20.57 (2.39%) | $20.60 | $19.85 | 488.94 K | $1.24 B |
| 05/21/2026 | $18.87 | $19.88 (5.35%) | $20.10 | $18.56 | 568.52 K | $1.20 B |
| 05/20/2026 | $18.59 | $19.19 (3.23%) | $19.27 | $18.10 | 679.40 K | $1.16 B |
| 05/19/2026 | $18.90 | $18.46 (-2.33%) | $19.03 | $18.40 | 418.01 K | $1.11 B |
| 05/18/2026 | $18.86 | $19.16 (1.59%) | $19.51 | $18.81 | 510.92 K | $1.15 B |
| 05/15/2026 | $19.02 | $18.67 (-1.84%) | $19.27 | $18.56 | 551.20 K | $1.12 B |
| 05/14/2026 | $19.20 | $19.36 (0.83%) | $19.82 | $19.14 | 691.83 K | $1.17 B |
| 05/13/2026 | $18.91 | $18.88 (-0.16%) | $19.27 | $18.55 | 616.33 K | $1.14 B |
| 05/12/2026 | $19.51 | $19.02 (-2.51%) | $19.65 | $18.89 | 704.40 K | $1.15 B |
| 05/11/2026 | $20.73 | $19.48 (-6.03%) | $20.93 | $19.10 | 1.42 M | $1.17 B |
| 05/08/2026 | $21.15 | $21.10 (-0.24%) | $21.35 | $20.64 | 773.11 K | $1.27 B |
| 05/07/2026 | $21.86 | $21.15 (-3.25%) | $22.34 | $20.80 | 1.07 M | $1.27 B |
| 05/06/2026 | $20.75 | $21.70 (4.58%) | $22.07 | $20.75 | 1.22 M | $1.31 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 | $1.12 B |
| 04/29/2026 | $17.65 | $17.67 (0.11%) | $17.79 | $17.43 | 444.91 K | $1.06 B |
| 04/28/2026 | $18.28 | $17.86 (-2.3%) | $18.45 | $17.72 | 640.00 K | $1.08 B |
| 04/27/2026 | $18.24 | $18.31 (0.38%) | $18.61 | $18.04 | 473.98 K | $1.10 B |
| 04/24/2026 | $18.34 | $18.38 (0.22%) | $18.69 | $18.15 | 478.30 K | $1.11 B |
| 04/23/2026 | $18.29 | $18.41 (0.66%) | $18.89 | $18.15 | 444.90 K | $1.11 B |
| 04/22/2026 | $18.70 | $18.33 (-1.98%) | $19.02 | $18.19 | 700.50 K | $1.10 B |
| 04/21/2026 | $20.20 | $18.64 (-7.72%) | $20.32 | $18.58 | 593.80 K | $1.12 B |
| 04/20/2026 | $20.79 | $20.25 (-2.6%) | $21.01 | $20.15 | 579.20 K | $1.22 B |
| 04/17/2026 | $20.17 | $20.96 (3.92%) | $21.60 | $20.02 | 1.19 M | $1.26 B |
| 04/16/2026 | $19.99 | $19.57 (-2.1%) | $20.22 | $19.32 | 947.62 K | $1.18 B |
| 04/15/2026 | $20.00 | $20.05 (0.25%) | $20.32 | $19.60 | 559.40 K | $1.21 B |
| 04/14/2026 | $19.34 | $20.00 (3.41%) | $20.07 | $19.03 | 511.81 K | $1.20 B |
| 04/13/2026 | $18.83 | $19.22 (2.07%) | $19.34 | $18.83 | 585.71 K | $1.16 B |
| 04/10/2026 | $19.13 | $19.13 (0%) | $19.28 | $18.87 | 446.52 K | $1.15 B |
| 04/09/2026 | $18.67 | $19.02 (1.87%) | $19.33 | $18.54 | 454.80 K | $1.15 B |
| 04/08/2026 | $18.29 | $18.89 (3.28%) | $19.01 | $18.15 | 843.40 K | $1.14 B |
| 04/07/2026 | $17.38 | $17.10 (-1.61%) | $17.54 | $16.78 | 680.14 K | $1.03 B |
| 04/06/2026 | $16.95 | $17.48 (3.13%) | $17.60 | $16.58 | 726.42 K | $1.05 B |
| 04/02/2026 | $17.01 | $17.06 (0.29%) | $17.41 | $16.04 | 708.71 K | $1.03 B |
| 04/01/2026 | $17.54 | $17.70 (0.91%) | $17.96 | $17.37 | 456.10 K | $1.07 B |
| 03/31/2026 | $16.92 | $17.30 (2.25%) | $17.59 | $16.67 | 625.32 K | $1.04 B |
| 03/30/2026 | $17.03 | $16.61 (-2.47%) | $17.16 | $16.49 | 688.00 K | $1.00 B |
| 03/27/2026 | $17.92 | $16.87 (-5.86%) | $18.27 | $16.72 | 742.02 K | $1.02 B |
| 03/26/2026 | $18.47 | $18.16 (-1.68%) | $18.66 | $17.91 | 495.84 K | $1.09 B |
| 03/25/2026 | $18.36 | $18.58 (1.2%) | $18.93 | $17.87 | 609.60 K | $1.12 B |
| 03/24/2026 | $17.83 | $18.17 (1.91%) | $18.80 | $17.50 | 469.93 K | $1.09 B |
| 03/23/2026 | $18.09 | $18.09 (0%) | $18.49 | $17.88 | 760.70 K | $1.09 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.
