5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
+18.05%
3 MONTH PERFORMANCE
+27.89%
6 MONTH PERFORMANCE
+12.66%
YEAR-TO-DATE PERFORMANCE
+4.30%
1 YEAR PERFORMANCE
+29.54%
Lindblad Expeditions Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $14.67 | $15.04 (2.52%) | $15.07 | $14.67 | 844.56 K | $835.59 M |
| 01/08/2026 | $14.89 | $14.73 (-1.07%) | $14.97 | $14.64 | 581.13 K | $818.36 M |
| 01/07/2026 | $14.56 | $14.98 (2.88%) | $15.12 | $14.36 | 1.30 M | $832.25 M |
| 01/06/2026 | $14.41 | $14.46 (0.35%) | $14.60 | $14.24 | 338.52 K | $803.36 M |
| 01/05/2026 | $14.38 | $14.55 (1.18%) | $14.72 | $13.98 | 347.42 K | $808.36 M |
| 01/02/2026 | $14.46 | $14.44 (-0.14%) | $14.53 | $13.91 | 285.90 K | $802.25 M |
| 12/31/2025 | $14.53 | $14.42 (-0.76%) | $14.56 | $14.33 | 247.10 K | $801.14 M |
| 12/30/2025 | $14.39 | $14.42 (0.21%) | $14.65 | $14.22 | 221.31 K | $801.14 M |
| 12/29/2025 | $14.44 | $14.28 (-1.11%) | $14.47 | $14.19 | 185.60 K | $793.36 M |
| 12/26/2025 | $14.49 | $14.44 (-0.35%) | $14.54 | $14.35 | 177.71 K | $802.25 M |
| 12/24/2025 | $14.68 | $14.58 (-0.68%) | $14.76 | $14.52 | 144.30 K | $810.03 M |
| 12/23/2025 | $14.66 | $14.71 (0.34%) | $14.78 | $14.50 | 299.20 K | $817.25 M |
| 12/22/2025 | $14.73 | $14.73 (0%) | $15.04 | $14.70 | 426.21 K | $818.36 M |
| 12/19/2025 | $14.07 | $14.72 (4.62%) | $14.83 | $14.03 | 565.71 K | $817.81 M |
| 12/18/2025 | $14.33 | $14.14 (-1.33%) | $14.33 | $14.09 | 317.93 K | $785.58 M |
| 12/17/2025 | $14.14 | $14.19 (0.35%) | $14.54 | $14.05 | 462.80 K | $788.36 M |
| 12/16/2025 | $14.27 | $14.14 (-0.91%) | $14.45 | $14.06 | 457.92 K | $785.58 M |
| 12/15/2025 | $14.00 | $14.24 (1.71%) | $14.43 | $13.90 | 543.70 K | $791.14 M |
| 12/12/2025 | $13.69 | $13.82 (0.95%) | $13.94 | $13.53 | 734.09 K | $767.81 M |
| 12/11/2025 | $12.83 | $13.56 (5.69%) | $13.68 | $12.83 | 676.84 K | $753.36 M |
| 12/10/2025 | $12.53 | $12.74 (1.68%) | $12.83 | $12.33 | 407.90 K | $707.80 M |
| 12/09/2025 | $12.43 | $12.51 (0.64%) | $12.62 | $12.25 | 345.61 K | $695.02 M |
| 12/08/2025 | $12.39 | $12.49 (0.81%) | $12.56 | $12.09 | 350.33 K | $693.91 M |
| 12/05/2025 | $11.99 | $12.28 (2.42%) | $12.30 | $11.90 | 359.40 K | $682.25 M |
| 12/04/2025 | $12.00 | $11.97 (-0.25%) | $12.13 | $11.79 | 454.62 K | $665.02 M |
| 12/03/2025 | $11.84 | $12.03 (1.6%) | $12.07 | $11.76 | 390.10 K | $668.36 M |
| 12/02/2025 | $12.02 | $11.80 (-1.83%) | $12.02 | $11.73 | 370.90 K | $655.58 M |
| 12/01/2025 | $11.81 | $11.96 (1.27%) | $12.08 | $11.72 | 308.21 K | $664.47 M |
| 11/28/2025 | $11.86 | $12.03 (1.43%) | $12.03 | $11.75 | 282.01 K | $668.36 M |
| 11/26/2025 | $12.08 | $11.87 (-1.74%) | $12.19 | $11.77 | 330.53 K | $659.47 M |
| 11/25/2025 | $11.83 | $12.11 (2.37%) | $12.17 | $11.75 | 280.94 K | $672.80 M |
| 11/24/2025 | $11.94 | $11.73 (-1.76%) | $11.95 | $11.64 | 283.64 K | $651.69 M |
| 11/21/2025 | $11.58 | $11.95 (3.2%) | $12.08 | $11.45 | 330.30 K | $663.91 M |
| 11/20/2025 | $11.88 | $11.51 (-3.11%) | $12.07 | $11.50 | 435.94 K | $639.47 M |
| 11/19/2025 | $11.68 | $11.68 (0%) | $11.78 | $11.58 | 255.62 K | $648.91 M |
| 11/18/2025 | $11.40 | $11.61 (1.84%) | $11.66 | $11.40 | 250.80 K | $645.02 M |
| 11/17/2025 | $11.87 | $11.45 (-3.54%) | $11.89 | $11.37 | 243.29 K | $636.13 M |
| 11/14/2025 | $11.94 | $11.94 (0%) | $11.97 | $11.75 | 235.14 K | $663.36 M |
| 11/13/2025 | $12.20 | $12.05 (-1.23%) | $12.38 | $11.94 | 264.90 K | $669.47 M |
| 11/12/2025 | $12.18 | $12.28 (0.82%) | $12.42 | $12.08 | 270.60 K | $682.25 M |
| 11/11/2025 | $12.21 | $12.18 (-0.25%) | $12.26 | $12.01 | 232.00 K | $676.69 M |
| 11/10/2025 | $12.23 | $12.21 (-0.16%) | $12.62 | $12.07 | 385.80 K | $678.36 M |
| 11/07/2025 | $12.05 | $12.13 (0.66%) | $12.48 | $11.96 | 371.10 K | $673.91 M |
| 11/06/2025 | $12.51 | $12.01 (-4%) | $12.52 | $11.92 | 479.80 K | $667.25 M |
| 11/05/2025 | $12.74 | $12.50 (-1.88%) | $12.90 | $12.14 | 516.00 K | $694.47 M |
| 11/04/2025 | $13.08 | $12.45 (-4.82%) | $13.09 | $11.52 | 592.70 K | $691.69 M |
| 11/03/2025 | $12.07 | $12.20 (1.08%) | $12.44 | $11.83 | 486.83 K | $677.80 M |
| 10/31/2025 | $11.57 | $12.06 (4.24%) | $12.13 | $11.47 | 479.22 K | $658.37 M |
| 10/30/2025 | $11.63 | $11.60 (-0.26%) | $11.93 | $11.44 | 492.70 K | $633.26 M |
| 10/29/2025 | $12.06 | $11.76 (-2.49%) | $12.12 | $11.66 | 673.00 K | $641.99 M |
| 10/28/2025 | $12.48 | $12.17 (-2.48%) | $12.51 | $12.00 | 315.62 K | $664.37 M |
| 10/27/2025 | $12.49 | $12.59 (0.8%) | $12.60 | $12.30 | 516.81 K | $687.30 M |
| 10/24/2025 | $12.69 | $12.49 (-1.58%) | $12.72 | $12.41 | 199.54 K | $681.84 M |
| 10/23/2025 | $12.61 | $12.53 (-0.63%) | $12.73 | $12.33 | 203.70 K | $684.03 M |
| 10/22/2025 | $12.85 | $12.61 (-1.87%) | $12.99 | $12.58 | 259.11 K | $688.39 M |
| 10/21/2025 | $12.01 | $12.82 (6.74%) | $12.83 | $12.00 | 388.50 K | $699.86 M |
| 10/20/2025 | $12.02 | $12.00 (-0.17%) | $12.09 | $11.84 | 290.41 K | $655.09 M |
| 10/17/2025 | $11.80 | $11.91 (0.93%) | $11.96 | $11.72 | 236.70 K | $650.18 M |
| 10/16/2025 | $12.35 | $11.86 (-3.97%) | $12.37 | $11.83 | 211.91 K | $647.45 M |
| 10/15/2025 | $12.34 | $12.37 (0.24%) | $12.40 | $12.12 | 221.90 K | $675.29 M |
| 10/14/2025 | $11.66 | $12.22 (4.8%) | $12.32 | $11.65 | 255.61 K | $667.10 M |
| 10/13/2025 | $11.90 | $11.82 (-0.67%) | $11.97 | $11.63 | 345.80 K | $645.27 M |
| 10/10/2025 | $12.23 | $11.76 (-3.84%) | $12.39 | $11.74 | 294.13 K | $641.99 M |
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.
