5 DAY PERFORMANCE
+3.78%
1 MONTH PERFORMANCE
+37.72%
3 MONTH PERFORMANCE
-16.74%
6 MONTH PERFORMANCE
-16.23%
YEAR-TO-DATE PERFORMANCE
-7.34%
1 YEAR PERFORMANCE
+46.53%
Lindblad Expeditions Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $10.63 | $10.99 (3.39%) | $11.12 | $10.59 | 454.71 K | $600.31 M |
| 05/15/2025 | $10.72 | $10.63 (-0.84%) | $10.76 | $10.39 | 366.64 K | $580.64 M |
| 05/14/2025 | $10.52 | $10.71 (1.81%) | $10.92 | $10.52 | 408.80 K | $585.01 M |
| 05/13/2025 | $10.64 | $10.55 (-0.85%) | $10.79 | $10.17 | 234.30 K | $576.27 M |
| 05/12/2025 | $10.85 | $10.59 (-2.4%) | $11.06 | $10.42 | 386.06 K | $578.46 M |
| 05/09/2025 | $10.27 | $10.44 (1.66%) | $10.50 | $10.17 | 294.20 K | $570.26 M |
| 05/08/2025 | $9.74 | $10.25 (5.24%) | $10.68 | $9.63 | 617.14 K | $559.89 M |
| 05/07/2025 | $9.34 | $9.63 (3.1%) | $9.90 | $9.34 | 421.74 K | $523.57 M |
| 05/06/2025 | $10.24 | $9.92 (-3.13%) | $10.93 | $9.56 | 846.90 K | $539.34 M |
| 05/05/2025 | $9.19 | $9.12 (-0.76%) | $9.48 | $8.97 | 297.80 K | $495.84 M |
| 05/02/2025 | $9.10 | $9.20 (1.1%) | $9.41 | $9.01 | 231.25 K | $500.19 M |
| 05/01/2025 | $8.94 | $8.96 (0.22%) | $9.08 | $8.90 | 181.83 K | $487.14 M |
| 04/30/2025 | $8.75 | $8.84 (1.03%) | $9.05 | $8.61 | 353.10 K | $480.62 M |
| 04/29/2025 | $8.88 | $8.88 (0%) | $8.90 | $8.69 | 202.52 K | $482.79 M |
| 04/28/2025 | $8.97 | $8.85 (-1.34%) | $9.04 | $8.71 | 160.40 K | $481.16 M |
| 04/25/2025 | $8.81 | $8.89 (0.91%) | $8.91 | $8.59 | 170.00 K | $483.34 M |
| 04/24/2025 | $8.73 | $8.88 (1.72%) | $9.05 | $8.73 | 280.60 K | $482.79 M |
| 04/23/2025 | $9.10 | $8.80 (-3.3%) | $9.44 | $8.76 | 350.40 K | $478.44 M |
| 04/22/2025 | $8.16 | $8.31 (1.84%) | $8.40 | $8.16 | 232.91 K | $451.80 M |
| 04/21/2025 | $7.80 | $8.08 (3.59%) | $8.10 | $7.78 | 328.50 K | $439.30 M |
| 04/17/2025 | $7.93 | $7.98 (0.63%) | $8.12 | $7.86 | 178.20 K | $433.86 M |
| 04/16/2025 | $7.90 | $7.92 (0.25%) | $8.45 | $7.77 | 222.60 K | $430.60 M |
| 04/15/2025 | $8.38 | $8.04 (-4.06%) | $8.48 | $8.00 | 196.94 K | $437.12 M |
| 04/14/2025 | $8.30 | $8.18 (-1.45%) | $8.40 | $7.98 | 303.00 K | $444.73 M |
| 04/11/2025 | $8.00 | $8.15 (1.88%) | $8.30 | $7.76 | 320.90 K | $443.10 M |
| 04/10/2025 | $8.62 | $8.04 (-6.73%) | $8.62 | $7.94 | 358.80 K | $437.12 M |
| 04/09/2025 | $7.68 | $8.82 (14.84%) | $8.98 | $7.48 | 497.40 K | $479.53 M |
| 04/08/2025 | $8.43 | $7.79 (-7.59%) | $8.50 | $7.72 | 623.02 K | $423.53 M |
| 04/07/2025 | $7.56 | $8.03 (6.22%) | $8.44 | $7.45 | 767.70 K | $436.58 M |
| 04/04/2025 | $8.76 | $8.01 (-8.56%) | $8.76 | $7.60 | 638.82 K | $435.49 M |
| 04/03/2025 | $8.99 | $8.60 (-4.34%) | $9.39 | $8.51 | 458.40 K | $467.57 M |
| 04/02/2025 | $9.48 | $9.57 (0.95%) | $9.65 | $9.43 | 338.30 K | $520.31 M |
| 04/01/2025 | $9.24 | $9.58 (3.68%) | $9.61 | $9.21 | 264.80 K | $520.85 M |
| 03/31/2025 | $9.23 | $9.27 (0.43%) | $9.52 | $8.96 | 450.02 K | $504.00 M |
| 03/28/2025 | $10.23 | $9.53 (-6.84%) | $10.23 | $9.45 | 248.50 K | $518.13 M |
| 03/27/2025 | $10.38 | $10.27 (-1.06%) | $10.60 | $10.18 | 204.34 K | $558.36 M |
| 03/26/2025 | $10.36 | $10.40 (0.39%) | $10.52 | $10.01 | 192.43 K | $565.43 M |
| 03/25/2025 | $10.48 | $10.39 (-0.86%) | $10.48 | $10.14 | 261.33 K | $564.89 M |
| 03/24/2025 | $9.85 | $10.41 (5.69%) | $10.45 | $9.85 | 382.30 K | $565.98 M |
| 03/21/2025 | $10.04 | $9.69 (-3.49%) | $10.19 | $9.51 | 555.23 K | $526.83 M |
| 03/20/2025 | $10.23 | $10.23 (0%) | $10.47 | $10.14 | 241.80 K | $556.19 M |
| 03/19/2025 | $9.97 | $10.26 (2.91%) | $10.29 | $9.89 | 186.52 K | $557.82 M |
| 03/18/2025 | $9.98 | $9.99 (0.1%) | $10.02 | $9.61 | 370.80 K | $543.14 M |
| 03/17/2025 | $10.36 | $10.19 (-1.64%) | $10.58 | $10.18 | 265.74 K | $554.02 M |
| 03/14/2025 | $9.78 | $10.28 (5.11%) | $10.31 | $9.78 | 220.61 K | $558.91 M |
| 03/13/2025 | $10.37 | $9.65 (-6.94%) | $10.56 | $9.46 | 407.82 K | $524.66 M |
| 03/12/2025 | $10.49 | $10.41 (-0.76%) | $10.75 | $10.12 | 436.93 K | $565.98 M |
| 03/11/2025 | $10.31 | $10.26 (-0.48%) | $10.59 | $10.13 | 361.13 K | $557.82 M |
| 03/10/2025 | $10.43 | $10.31 (-1.15%) | $10.61 | $10.04 | 452.40 K | $560.54 M |
| 03/07/2025 | $10.50 | $10.62 (1.14%) | $10.73 | $10.30 | 372.00 K | $577.39 M |
| 03/06/2025 | $10.45 | $10.54 (0.86%) | $10.73 | $10.31 | 332.20 K | $573.04 M |
| 03/05/2025 | $10.83 | $10.60 (-2.12%) | $11.00 | $10.28 | 354.80 K | $576.31 M |
| 03/04/2025 | $10.77 | $10.78 (0.09%) | $11.10 | $10.57 | 485.72 K | $586.09 M |
| 03/03/2025 | $11.15 | $10.98 (-1.52%) | $11.54 | $10.96 | 333.40 K | $596.97 M |
| 02/28/2025 | $10.92 | $11.17 (2.29%) | $11.40 | $10.73 | 529.21 K | $607.30 M |
| 02/27/2025 | $11.02 | $11.00 (-0.18%) | $11.30 | $9.57 | 1.03 M | $598.05 M |
| 02/26/2025 | $10.96 | $11.14 (1.64%) | $11.68 | $10.96 | 281.30 K | $605.67 M |
| 02/25/2025 | $11.22 | $10.98 (-2.14%) | $11.59 | $10.60 | 399.40 K | $596.97 M |
| 02/24/2025 | $11.19 | $11.19 (0%) | $11.87 | $10.77 | 289.34 K | $608.38 M |
| 02/21/2025 | $12.63 | $11.11 (-12.03%) | $12.66 | $11.06 | 403.51 K | $601.02 M |
| 02/20/2025 | $12.86 | $12.39 (-3.65%) | $12.86 | $11.85 | 404.00 K | $670.27 M |
| 02/19/2025 | $13.06 | $12.91 (-1.15%) | $13.16 | $12.72 | 262.32 K | $698.40 M |
| 02/18/2025 | $13.13 | $13.18 (0.38%) | $13.47 | $12.92 | 362.20 K | $713.00 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.
