-
5 DAY PERFORMANCE
-2.67% -
1 MONTH PERFORMANCE
+28.99% -
3 MONTH PERFORMANCE
+43.81% -
6 MONTH PERFORMANCE
+50.95% -
YEAR-TO-DATE PERFORMANCE
+13.31% -
1 YEAR PERFORMANCE
+70.72%
Lindblad Expeditions Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.83 | $12.77 (-0.47%) | $13.00 | $12.69 | 202,489 | $690.82 M |
| 11/20/2024 | $13.16 | $12.87 (-2.2%) | $13.19 | $12.79 | 201,333 | $696.23 M |
| 11/19/2024 | $13.08 | $13.25 (1.3%) | $13.34 | $12.99 | 224,423 | $716.79 M |
| 11/18/2024 | $13.12 | $13.28 (1.22%) | $13.33 | $13.03 | 210,300 | $718.41 M |
| 11/15/2024 | $13.24 | $13.12 (-0.91%) | $13.34 | $12.73 | 182,926 | $709.76 M |
| 11/14/2024 | $13.29 | $13.12 (-1.28%) | $13.42 | $12.99 | 275,818 | $709.76 M |
| 11/13/2024 | $13.62 | $13.27 (-2.57%) | $13.81 | $13.10 | 181,443 | $717.87 M |
| 11/12/2024 | $13.19 | $13.50 (2.35%) | $13.67 | $12.98 | 287,008 | $730.31 M |
| 11/11/2024 | $13.57 | $13.26 (-2.28%) | $13.85 | $12.84 | 382,100 | $717.33 M |
| 11/08/2024 | $13.22 | $13.86 (4.84%) | $14.34 | $13.02 | 748,600 | $749.79 M |
| 11/07/2024 | $12.88 | $13.21 (2.56%) | $13.40 | $12.65 | 634,600 | $714.63 M |
| 11/06/2024 | $12.25 | $13.14 (7.27%) | $13.33 | $12.01 | 904,119 | $710.84 M |
| 11/05/2024 | $10.63 | $11.71 (10.16%) | $11.97 | $10.33 | 1.75 M | $633.48 M |
| 11/04/2024 | $9.32 | $9.35 (0.32%) | $9.54 | $9.17 | 191,927 | $505.81 M |
| 11/01/2024 | $9.48 | $9.40 (-0.84%) | $9.53 | $9.28 | 114,333 | $502.90 M |
| 10/31/2024 | $9.43 | $9.45 (0.21%) | $9.77 | $9.42 | 147,403 | $505.58 M |
| 10/30/2024 | $10.00 | $9.52 (-4.8%) | $10.00 | $9.46 | 180,801 | $509.32 M |
| 10/29/2024 | $9.74 | $10.07 (3.39%) | $10.10 | $9.63 | 152,001 | $538.75 M |
| 10/28/2024 | $9.50 | $9.91 (4.32%) | $9.94 | $9.50 | 193,400 | $530.19 M |
| 10/25/2024 | $9.71 | $9.52 (-1.96%) | $9.74 | $9.42 | 107,600 | $509.32 M |
| 10/24/2024 | $9.65 | $9.62 (-0.31%) | $9.70 | $9.42 | 145,209 | $514.67 M |
| 10/23/2024 | $9.92 | $9.58 (-3.43%) | $10.09 | $9.52 | 195,500 | $512.53 M |
| 10/22/2024 | $9.47 | $9.90 (4.54%) | $9.90 | $9.35 | 137,600 | $529.65 M |
| 10/21/2024 | $9.62 | $9.57 (-0.52%) | $9.62 | $9.44 | 154,701 | $512.00 M |
| 10/18/2024 | $9.68 | $9.63 (-0.52%) | $9.74 | $9.49 | 222,132 | $515.21 M |
| 10/17/2024 | $9.80 | $9.67 (-1.33%) | $9.86 | $9.64 | 132,322 | $517.35 M |
| 10/16/2024 | $9.94 | $9.83 (-1.11%) | $10.02 | $9.70 | 160,106 | $525.91 M |
| 10/15/2024 | $9.72 | $9.90 (1.85%) | $10.06 | $9.64 | 192,300 | $529.65 M |
| 10/14/2024 | $9.73 | $9.65 (-0.82%) | $9.77 | $9.53 | 97,200 | $516.28 M |
| 10/11/2024 | $9.56 | $9.76 (2.09%) | $9.84 | $9.56 | 153,816 | $522.16 M |
| 10/10/2024 | $9.54 | $9.57 (0.31%) | $9.57 | $9.30 | 191,900 | $512.00 M |
| 10/09/2024 | $9.36 | $9.71 (3.74%) | $9.85 | $9.29 | 316,400 | $519.49 M |
| 10/08/2024 | $9.37 | $9.28 (-0.96%) | $9.39 | $9.19 | 152,000 | $496.48 M |
| 10/07/2024 | $9.22 | $9.27 (0.54%) | $9.32 | $9.08 | 148,400 | $495.95 M |
| 10/04/2024 | $9.07 | $9.23 (1.76%) | $9.29 | $9.00 | 117,742 | $493.81 M |
| 10/03/2024 | $8.89 | $8.85 (-0.45%) | $8.98 | $8.78 | 219,611 | $473.48 M |
| 10/02/2024 | $8.98 | $8.97 (-0.11%) | $9.10 | $8.86 | 259,609 | $479.90 M |
| 10/01/2024 | $9.21 | $9.06 (-1.63%) | $9.32 | $8.89 | 374,625 | $484.71 M |
| 09/30/2024 | $9.35 | $9.25 (-1.07%) | $9.39 | $8.89 | 442,701 | $494.88 M |
| 09/27/2024 | $9.36 | $9.30 (-0.64%) | $9.46 | $9.16 | 364,600 | $497.55 M |
| 09/26/2024 | $9.64 | $9.23 (-4.25%) | $9.81 | $9.22 | 395,700 | $493.81 M |
| 09/25/2024 | $10.60 | $9.58 (-9.62%) | $10.60 | $9.55 | 175,109 | $512.53 M |
| 09/24/2024 | $10.50 | $10.56 (0.57%) | $10.66 | $10.23 | 1.05 M | $564.96 M |
| 09/23/2024 | $10.29 | $10.51 (2.14%) | $10.52 | $10.18 | 181,336 | $562.29 M |
| 09/20/2024 | $10.51 | $10.26 (-2.38%) | $10.63 | $10.22 | 385,240 | $548.91 M |
| 09/19/2024 | $10.95 | $10.54 (-3.74%) | $10.95 | $10.43 | 252,339 | $563.89 M |
| 09/18/2024 | $10.34 | $10.62 (2.71%) | $10.79 | $10.06 | 293,100 | $568.17 M |
| 09/17/2024 | $10.13 | $10.15 (0.2%) | $10.34 | $10.01 | 202,037 | $543.03 M |
| 09/16/2024 | $9.97 | $9.96 (-0.1%) | $10.25 | $9.91 | 224,702 | $532.86 M |
| 09/13/2024 | $9.68 | $9.96 (2.89%) | $10.21 | $9.67 | 192,939 | $532.86 M |
| 09/12/2024 | $9.28 | $9.59 (3.34%) | $9.73 | $9.28 | 137,926 | $513.07 M |
| 09/11/2024 | $9.21 | $9.22 (0.11%) | $9.32 | $9.00 | 152,900 | $493.27 M |
| 09/10/2024 | $9.42 | $9.29 (-1.38%) | $9.43 | $9.06 | 156,800 | $497.02 M |
| 09/09/2024 | $9.37 | $9.33 (-0.43%) | $9.66 | $9.24 | 125,002 | $499.16 M |
| 09/06/2024 | $9.35 | $9.34 (-0.11%) | $9.67 | $9.11 | 192,420 | $499.69 M |
| 09/05/2024 | $9.48 | $9.36 (-1.27%) | $9.69 | $9.25 | 121,436 | $500.76 M |
| 09/04/2024 | $9.28 | $9.47 (2.05%) | $9.75 | $9.28 | 121,014 | $506.65 M |
| 09/03/2024 | $9.81 | $9.54 (-2.75%) | $9.83 | $9.33 | 302,106 | $510.39 M |
| 08/30/2024 | $10.19 | $9.92 (-2.65%) | $10.22 | $9.75 | 232,324 | $530.72 M |
| 08/29/2024 | $10.51 | $10.22 (-2.76%) | $10.63 | $10.17 | 198,957 | $546.77 M |
| 08/28/2024 | $10.77 | $10.51 (-2.41%) | $10.85 | $10.40 | 229,900 | $562.29 M |
| 08/27/2024 | $10.58 | $10.84 (2.46%) | $11.29 | $10.43 | 425,326 | $579.94 M |
| 08/26/2024 | $10.50 | $10.59 (0.86%) | $10.63 | $9.96 | 407,814 | $566.57 M |
| 08/23/2024 | $9.32 | $10.45 (12.12%) | $10.86 | $9.27 | 1.25 M | $559.08 M |
| 08/22/2024 | $8.60 | $8.88 (3.26%) | $9.00 | $8.57 | 578,300 | $475.08 M |