5 DAY PERFORMANCE
-39.79%
1 MONTH PERFORMANCE
-30.62%
3 MONTH PERFORMANCE
-15.79%
6 MONTH PERFORMANCE
-11.26%
YEAR-TO-DATE PERFORMANCE
+23.51%
1 YEAR PERFORMANCE
+44.44%
Lindblad Expeditions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $34.56 | $34.07 (-1.42%) | $34.69 | $33.80 | 526.57 K | $2.23 B |
| 08/05/2026 | $34.24 | $34.11 (-0.38%) | $34.95 | $33.81 | 949.50 K | $2.23 B |
| 08/04/2026 | $33.63 | $34.09 (1.37%) | $34.73 | $32.78 | 1.56 M | $2.23 B |
| 08/03/2026 | $31.00 | $33.12 (6.84%) | $34.50 | $30.77 | 1.98 M | $2.17 B |
| 07/31/2026 | $29.68 | $29.58 (-0.34%) | $29.86 | $29.21 | 597.70 K | $1.94 B |
| 07/30/2026 | $29.66 | $29.79 (0.44%) | $30.03 | $29.28 | 898.75 K | $1.95 B |
| 07/29/2026 | $29.29 | $29.75 (1.57%) | $30.44 | $29.19 | 1.10 M | $1.79 B |
| 07/28/2026 | $28.32 | $29.74 (5.01%) | $29.77 | $28.02 | 1.01 M | $1.79 B |
| 07/27/2026 | $27.33 | $28.09 (2.78%) | $28.13 | $27.10 | 510.00 K | $1.69 B |
| 07/24/2026 | $27.48 | $26.85 (-2.29%) | $27.92 | $26.81 | 545.24 K | $1.62 B |
| 07/23/2026 | $26.70 | $27.04 (1.27%) | $27.38 | $26.33 | 803.90 K | $1.63 B |
| 07/22/2026 | $28.20 | $27.80 (-1.42%) | $28.20 | $27.25 | 627.20 K | $1.67 B |
| 07/21/2026 | $27.65 | $28.45 (2.89%) | $28.66 | $27.22 | 804.25 K | $1.71 B |
| 07/20/2026 | $27.91 | $27.60 (-1.11%) | $28.21 | $27.13 | 802.10 K | $1.66 B |
| 07/17/2026 | $27.11 | $27.67 (2.07%) | $27.97 | $26.08 | 1.10 M | $1.67 B |
| 07/16/2026 | $25.94 | $27.51 (6.05%) | $27.53 | $25.94 | 844.70 K | $1.66 B |
| 07/15/2026 | $26.26 | $26.20 (-0.23%) | $26.70 | $25.84 | 812.00 K | $1.58 B |
| 07/14/2026 | $26.58 | $26.18 (-1.5%) | $27.13 | $26.12 | 735.30 K | $1.58 B |
| 07/13/2026 | $26.40 | $26.49 (0.34%) | $26.55 | $26.03 | 504.23 K | $1.60 B |
| 07/10/2026 | $26.50 | $26.52 (0.08%) | $26.80 | $26.17 | 869.31 K | $1.60 B |
| 07/09/2026 | $25.95 | $26.14 (0.73%) | $26.80 | $25.77 | 538.93 K | $1.57 B |
| 07/08/2026 | $25.22 | $25.60 (1.51%) | $25.69 | $24.79 | 660.80 K | $1.54 B |
| 07/07/2026 | $25.50 | $25.67 (0.67%) | $25.78 | $25.03 | 679.01 K | $1.55 B |
| 07/06/2026 | $26.16 | $25.48 (-2.6%) | $26.38 | $25.37 | 706.50 K | $1.54 B |
| 07/02/2026 | $26.76 | $26.22 (-2.02%) | $27.00 | $25.88 | 765.75 K | $1.58 B |
| 07/01/2026 | $28.27 | $26.75 (-5.38%) | $28.35 | $26.73 | 1.02 M | $1.61 B |
| 06/30/2026 | $28.37 | $28.24 (-0.46%) | $28.63 | $27.75 | 993.20 K | $1.70 B |
| 06/29/2026 | $29.34 | $28.35 (-3.37%) | $29.60 | $28.25 | 1.33 M | $1.71 B |
| 06/26/2026 | $28.25 | $29.57 (4.67%) | $30.00 | $28.25 | 4.87 M | $1.78 B |
| 06/25/2026 | $28.04 | $28.60 (2%) | $28.92 | $27.73 | 1.51 M | $1.72 B |
| 06/24/2026 | $26.26 | $26.98 (2.74%) | $27.76 | $26.25 | 1.58 M | $1.63 B |
| 06/23/2026 | $24.80 | $25.77 (3.91%) | $26.03 | $24.54 | 1.16 M | $1.55 B |
| 06/22/2026 | $25.46 | $25.55 (0.35%) | $25.91 | $25.07 | 647.91 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 |
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.
