5 DAY PERFORMANCE
-16.39%
1 MONTH PERFORMANCE
-24.00%
3 MONTH PERFORMANCE
-32.86%
6 MONTH PERFORMANCE
-13.22%
YEAR-TO-DATE PERFORMANCE
-32.46%
1 YEAR PERFORMANCE
-5.09%
Lindblad Expeditions Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $8.76 | $8.01 (-8.56%) | $8.76 | $7.60 | 638,814 | $435.49 M |
| 04/03/2025 | $8.99 | $8.60 (-4.34%) | $9.39 | $8.51 | 458,400 | $467.57 M |
| 04/02/2025 | $9.48 | $9.57 (0.95%) | $9.65 | $9.43 | 338,300 | $520.31 M |
| 04/01/2025 | $9.24 | $9.58 (3.68%) | $9.61 | $9.21 | 264,800 | $520.85 M |
| 03/31/2025 | $9.23 | $9.27 (0.43%) | $9.52 | $8.96 | 450,017 | $504.00 M |
| 03/28/2025 | $10.23 | $9.53 (-6.84%) | $10.23 | $9.45 | 248,500 | $518.13 M |
| 03/27/2025 | $10.38 | $10.27 (-1.06%) | $10.60 | $10.18 | 204,338 | $558.36 M |
| 03/26/2025 | $10.36 | $10.40 (0.39%) | $10.52 | $10.01 | 192,427 | $565.43 M |
| 03/25/2025 | $10.48 | $10.39 (-0.86%) | $10.48 | $10.14 | 261,327 | $564.89 M |
| 03/24/2025 | $9.85 | $10.41 (5.69%) | $10.45 | $9.85 | 382,300 | $565.98 M |
| 03/21/2025 | $10.04 | $9.69 (-3.49%) | $10.19 | $9.51 | 555,230 | $526.83 M |
| 03/20/2025 | $10.23 | $10.23 (0%) | $10.47 | $10.14 | 241,800 | $556.19 M |
| 03/19/2025 | $9.97 | $10.26 (2.91%) | $10.29 | $9.89 | 186,521 | $557.82 M |
| 03/18/2025 | $9.98 | $9.99 (0.1%) | $10.02 | $9.61 | 370,800 | $543.14 M |
| 03/17/2025 | $10.36 | $10.19 (-1.64%) | $10.58 | $10.18 | 265,738 | $554.02 M |
| 03/14/2025 | $9.78 | $10.28 (5.11%) | $10.31 | $9.78 | 220,607 | $558.91 M |
| 03/13/2025 | $10.37 | $9.65 (-6.94%) | $10.56 | $9.46 | 407,815 | $524.66 M |
| 03/12/2025 | $10.49 | $10.41 (-0.76%) | $10.75 | $10.12 | 436,926 | $565.98 M |
| 03/11/2025 | $10.31 | $10.26 (-0.48%) | $10.59 | $10.13 | 361,129 | $557.82 M |
| 03/10/2025 | $10.43 | $10.31 (-1.15%) | $10.61 | $10.04 | 452,400 | $560.54 M |
| 03/07/2025 | $10.50 | $10.62 (1.14%) | $10.73 | $10.30 | 372,000 | $577.39 M |
| 03/06/2025 | $10.45 | $10.54 (0.86%) | $10.73 | $10.31 | 332,200 | $573.04 M |
| 03/05/2025 | $10.83 | $10.60 (-2.12%) | $11.00 | $10.28 | 354,800 | $576.31 M |
| 03/04/2025 | $10.77 | $10.78 (0.09%) | $11.10 | $10.57 | 485,723 | $586.09 M |
| 03/03/2025 | $11.15 | $10.98 (-1.52%) | $11.54 | $10.96 | 333,400 | $596.97 M |
| 02/28/2025 | $10.92 | $11.17 (2.29%) | $11.40 | $10.73 | 529,205 | $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 | 281,300 | $605.67 M |
| 02/25/2025 | $11.22 | $10.98 (-2.14%) | $11.59 | $10.60 | 399,400 | $596.97 M |
| 02/24/2025 | $11.19 | $11.19 (0%) | $11.87 | $10.77 | 289,341 | $608.38 M |
| 02/21/2025 | $12.63 | $11.11 (-12.03%) | $12.66 | $11.06 | 403,506 | $601.02 M |
| 02/20/2025 | $12.86 | $12.39 (-3.65%) | $12.86 | $11.85 | 404,000 | $670.27 M |
| 02/19/2025 | $13.06 | $12.91 (-1.15%) | $13.16 | $12.72 | 262,319 | $698.40 M |
| 02/18/2025 | $13.13 | $13.18 (0.38%) | $13.47 | $12.92 | 362,200 | $713.00 M |
| 02/14/2025 | $12.72 | $13.20 (3.77%) | $13.56 | $12.59 | 468,100 | $714.09 M |
| 02/13/2025 | $12.76 | $12.59 (-1.33%) | $12.99 | $12.35 | 171,000 | $681.09 M |
| 02/12/2025 | $12.13 | $12.69 (4.62%) | $12.74 | $12.09 | 194,100 | $686.50 M |
| 02/11/2025 | $12.14 | $12.28 (1.15%) | $12.39 | $11.95 | 174,200 | $664.32 M |
| 02/10/2025 | $12.60 | $12.30 (-2.38%) | $12.66 | $12.25 | 152,719 | $665.40 M |
| 02/07/2025 | $12.67 | $12.47 (-1.58%) | $12.87 | $12.39 | 166,231 | $674.59 M |
| 02/06/2025 | $12.62 | $12.80 (1.43%) | $12.86 | $12.57 | 131,727 | $692.45 M |
| 02/05/2025 | $12.38 | $12.45 (0.57%) | $12.62 | $12.27 | 185,541 | $673.51 M |
| 02/04/2025 | $12.04 | $12.35 (2.57%) | $12.36 | $11.81 | 220,437 | $668.10 M |
| 02/03/2025 | $12.28 | $12.18 (-0.81%) | $12.56 | $12.06 | 300,600 | $658.91 M |
| 01/31/2025 | $13.14 | $12.72 (-3.2%) | $13.31 | $12.12 | 338,000 | $688.12 M |
| 01/30/2025 | $13.02 | $13.10 (0.61%) | $13.45 | $12.88 | 595,000 | $708.68 M |
| 01/29/2025 | $12.87 | $12.98 (0.85%) | $13.12 | $12.53 | 450,146 | $702.18 M |
| 01/28/2025 | $12.08 | $13.00 (7.62%) | $13.13 | $11.89 | 466,410 | $703.27 M |
| 01/27/2025 | $11.26 | $12.10 (7.46%) | $12.13 | $11.26 | 292,147 | $654.58 M |
| 01/24/2025 | $11.39 | $11.43 (0.35%) | $11.53 | $11.01 | 334,600 | $618.33 M |
| 01/23/2025 | $11.36 | $11.58 (1.94%) | $11.74 | $11.30 | 270,804 | $626.45 M |
| 01/22/2025 | $12.14 | $11.45 (-5.68%) | $12.14 | $11.43 | 171,244 | $619.41 M |
| 01/21/2025 | $12.38 | $12.11 (-2.18%) | $12.60 | $11.93 | 234,848 | $655.12 M |
| 01/17/2025 | $11.59 | $12.16 (4.92%) | $12.21 | $11.59 | 302,821 | $657.82 M |
| 01/16/2025 | $11.93 | $11.52 (-3.44%) | $12.01 | $11.41 | 173,223 | $623.20 M |
| 01/15/2025 | $12.23 | $11.90 (-2.7%) | $12.35 | $11.81 | 256,100 | $643.76 M |
| 01/14/2025 | $11.82 | $11.93 (0.93%) | $11.97 | $11.64 | 189,700 | $645.38 M |
| 01/13/2025 | $11.40 | $11.76 (3.16%) | $11.88 | $11.29 | 206,100 | $636.19 M |
| 01/10/2025 | $11.58 | $11.61 (0.26%) | $11.76 | $11.17 | 222,347 | $628.07 M |
| 01/08/2025 | $11.23 | $11.74 (4.54%) | $11.85 | $11.23 | 197,700 | $635.10 M |
| 01/07/2025 | $11.99 | $11.39 (-5%) | $12.10 | $11.20 | 205,500 | $616.17 M |
| 01/06/2025 | $11.56 | $11.93 (3.2%) | $12.30 | $11.48 | 283,700 | $645.38 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.
