5 DAY PERFORMANCE
-35.05%
1 MONTH PERFORMANCE
-42.71%
3 MONTH PERFORMANCE
-30.83%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
+23.51%
1 YEAR PERFORMANCE
+37.21%
Lindblad Expeditions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
