5 DAY PERFORMANCE
-52.32%
1 MONTH PERFORMANCE
-49.97%
3 MONTH PERFORMANCE
-47.79%
6 MONTH PERFORMANCE
-12.99%
YEAR-TO-DATE PERFORMANCE
+23.51%
1 YEAR PERFORMANCE
+42.48%
Lindblad Expeditions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $32.78 | $31.49 (-3.93%) | $33.21 | $31.37 | 138.60 K | |
| 11/04/2026 | $32.70 | $33.52 (2.51%) | $33.58 | $30.57 | 1.56 M | $2.20 B |
| 11/03/2026 | $35.22 | $32.76 (-6.98%) | $36.25 | $32.71 | 1.70 M | $2.15 B |
| 11/02/2026 | $38.24 | $36.66 (-4.13%) | $38.85 | $36.35 | 1.06 M | $2.40 B |
| 10/30/2026 | $36.82 | $37.35 (1.44%) | $37.38 | $36.27 | 760.56 K | $2.45 B |
| 10/29/2026 | $36.55 | $37.38 (2.27%) | $37.47 | $36.08 | 838.13 K | $2.45 B |
| 10/28/2026 | $34.93 | $35.82 (2.55%) | $35.95 | $34.58 | 822.45 K | $2.35 B |
| 10/27/2026 | $35.42 | $35.09 (-0.93%) | $36.10 | $34.78 | 1.01 M | $2.30 B |
| 10/26/2026 | $34.61 | $34.85 (0.69%) | $35.80 | $33.66 | 617.30 K | $2.28 B |
| 10/23/2026 | $34.55 | $34.24 (-0.9%) | $34.91 | $33.71 | 630.90 K | $2.24 B |
| 10/22/2026 | $35.55 | $35.25 (-0.84%) | $36.89 | $35.19 | 660.55 K | $2.31 B |
| 10/21/2026 | $35.86 | $36.19 (0.92%) | $36.61 | $35.34 | 666.90 K | $2.37 B |
| 10/20/2026 | $33.83 | $35.45 (4.79%) | $36.27 | $33.44 | 838.52 K | $2.32 B |
| 10/19/2026 | $34.81 | $34.32 (-1.41%) | $35.20 | $33.86 | 943.32 K | $2.25 B |
| 10/16/2026 | $35.55 | $34.55 (-2.81%) | $35.97 | $34.17 | 931.00 K | $2.26 B |
| 10/15/2026 | $35.45 | $35.47 (0.06%) | $35.67 | $34.58 | 571.62 K | $2.32 B |
| 10/14/2026 | $35.76 | $35.26 (-1.4%) | $36.21 | $35.06 | 771.70 K | $2.31 B |
| 10/13/2026 | $36.50 | $36.37 (-0.36%) | $36.97 | $35.69 | 721.85 K | $2.38 B |
| 10/12/2026 | $35.82 | $36.23 (1.14%) | $36.78 | $35.67 | 808.00 K | $2.37 B |
| 10/09/2026 | $35.37 | $35.82 (1.27%) | $36.26 | $35.30 | 702.80 K | $2.35 B |
| 10/08/2026 | $34.45 | $35.54 (3.16%) | $35.79 | $34.25 | 843.04 K | $2.33 B |
| 10/07/2026 | $35.24 | $35.01 (-0.65%) | $35.79 | $34.57 | 1.31 M | $2.29 B |
| 10/06/2026 | $35.94 | $36.08 (0.39%) | $36.36 | $35.51 | 1.39 M | $2.36 B |
| 10/05/2026 | $34.78 | $35.60 (2.36%) | $36.03 | $34.65 | 858.70 K | $2.33 B |
| 10/02/2026 | $34.50 | $34.78 (0.81%) | $35.49 | $34.02 | 1.00 M | $2.28 B |
| 10/01/2026 | $31.35 | $33.63 (7.27%) | $33.89 | $31.10 | 1.80 M | $2.20 B |
| 09/30/2026 | $31.35 | $31.43 (0.26%) | $31.74 | $31.01 | 1.08 M | $2.06 B |
| 09/29/2026 | $30.42 | $31.27 (2.79%) | $31.42 | $30.16 | 1.09 M | $2.05 B |
| 09/28/2026 | $28.16 | $29.64 (5.26%) | $30.11 | $28.11 | 921.30 K | $1.94 B |
| 09/25/2026 | $28.00 | $28.45 (1.61%) | $28.51 | $27.37 | 782.32 K | $1.86 B |
| 09/24/2026 | $27.14 | $27.58 (1.62%) | $27.73 | $26.95 | 778.60 K | $1.81 B |
| 09/23/2026 | $26.91 | $27.23 (1.19%) | $27.26 | $26.32 | 603.61 K | $1.78 B |
| 09/22/2026 | $29.13 | $27.32 (-6.21%) | $29.47 | $27.17 | 1.26 M | $1.79 B |
| 09/21/2026 | $27.95 | $28.29 (1.22%) | $28.45 | $27.71 | 642.60 K | $1.85 B |
| 09/18/2026 | $27.43 | $27.54 (0.4%) | $27.64 | $26.36 | 1.60 M | $1.80 B |
| 09/17/2026 | $28.24 | $27.72 (-1.84%) | $28.99 | $27.48 | 815.25 K | $1.81 B |
| 09/16/2026 | $26.40 | $27.42 (3.86%) | $27.55 | $26.29 | 960.92 K | $1.80 B |
| 09/15/2026 | $26.49 | $26.09 (-1.51%) | $26.65 | $25.72 | 1.51 M | $1.71 B |
| 09/14/2026 | $25.26 | $26.00 (2.93%) | $26.09 | $24.90 | 487.80 K | $1.70 B |
| 09/11/2026 | $25.96 | $25.67 (-1.12%) | $26.49 | $25.47 | 581.80 K | $1.68 B |
| 09/10/2026 | $24.60 | $25.29 (2.8%) | $25.40 | $24.31 | 539.10 K | $1.66 B |
| 09/09/2026 | $25.95 | $25.36 (-2.27%) | $26.19 | $25.09 | 824.85 K | $1.66 B |
| 09/08/2026 | $25.44 | $26.55 (4.36%) | $26.61 | $25.44 | 544.28 K | $1.74 B |
| 09/04/2026 | $26.07 | $25.87 (-0.77%) | $26.53 | $25.60 | 568.88 K | $1.69 B |
| 09/03/2026 | $25.77 | $26.02 (0.97%) | $26.09 | $24.78 | 842.43 K | $1.70 B |
| 09/02/2026 | $26.08 | $25.39 (-2.65%) | $26.08 | $24.98 | 1.26 M | $1.66 B |
| 09/01/2026 | $26.17 | $25.60 (-2.18%) | $26.50 | $25.45 | 1.99 M | $1.68 B |
| 08/31/2026 | $29.69 | $26.56 (-10.54%) | $29.69 | $26.24 | 1.26 M | $1.74 B |
| 08/28/2026 | $30.27 | $29.59 (-2.25%) | $30.65 | $29.54 | 986.14 K | $1.94 B |
| 08/27/2026 | $30.96 | $30.06 (-2.91%) | $31.48 | $30.00 | 550.10 K | $1.97 B |
| 08/26/2026 | $31.74 | $31.19 (-1.73%) | $31.93 | $30.90 | 562.96 K | $2.04 B |
| 08/25/2026 | $32.35 | $31.74 (-1.89%) | $32.41 | $31.56 | 587.60 K | $2.08 B |
| 08/24/2026 | $31.15 | $31.90 (2.41%) | $32.05 | $31.15 | 683.92 K | $2.09 B |
| 08/21/2026 | $31.49 | $31.09 (-1.27%) | $31.77 | $30.35 | 635.10 K | $2.04 B |
| 08/20/2026 | $31.26 | $31.32 (0.19%) | $31.84 | $30.88 | 676.80 K | $2.05 B |
| 08/19/2026 | $32.84 | $31.82 (-3.11%) | $32.86 | $31.75 | 557.96 K | $2.08 B |
| 08/18/2026 | $32.37 | $32.35 (-0.06%) | $32.77 | $32.02 | 612.20 K | $2.12 B |
| 08/17/2026 | $33.39 | $32.77 (-1.86%) | $33.55 | $32.28 | 813.09 K | $2.15 B |
| 08/14/2026 | $34.40 | $33.58 (-2.38%) | $35.00 | $33.08 | 964.20 K | $2.20 B |
| 08/13/2026 | $34.79 | $34.48 (-0.89%) | $34.93 | $33.92 | 937.30 K | $2.26 B |
| 08/12/2026 | $33.37 | $34.22 (2.55%) | $34.35 | $32.86 | 643.82 K | $2.24 B |
| 08/11/2026 | $33.26 | $32.84 (-1.26%) | $33.84 | $32.56 | 422.34 K | $2.15 B |
| 08/10/2026 | $33.61 | $33.04 (-1.7%) | $33.76 | $32.73 | 539.54 K | $2.16 B |
| 08/07/2026 | $34.15 | $33.95 (-0.59%) | $34.15 | $33.16 | 487.82 K | $2.22 B |
| 08/06/2026 | $34.56 | $34.07 (-1.42%) | $34.72 | $33.81 | 531.44 K | $2.23 B |
| 08/05/2026 | $34.24 | $34.11 (-0.38%) | $34.95 | $33.81 | 949.50 K | $2.23 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.
