5 DAY PERFORMANCE
+9.60%
1 MONTH PERFORMANCE
+17.12%
3 MONTH PERFORMANCE
+59.68%
6 MONTH PERFORMANCE
+11.12%
YEAR-TO-DATE PERFORMANCE
+7.84%
1 YEAR PERFORMANCE
+38.72%
Lindblad Expeditions Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $12.69 | $12.79 (0.79%) | $12.92 | $12.65 | 137.42 K | $698.63 M |
07/02/2025 | $12.30 | $12.64 (2.76%) | $12.71 | $12.24 | 281.10 K | $690.43 M |
07/01/2025 | $11.51 | $12.28 (6.69%) | $12.41 | $11.51 | 593.31 K | $670.77 M |
06/30/2025 | $11.59 | $11.67 (0.69%) | $11.74 | $11.47 | 275.41 K | $637.45 M |
06/27/2025 | $11.38 | $11.59 (1.85%) | $11.71 | $11.29 | 878.40 K | $633.08 M |
06/26/2025 | $11.17 | $11.30 (1.16%) | $11.45 | $10.94 | 242.80 K | $617.24 M |
06/25/2025 | $11.23 | $11.08 (-1.34%) | $11.23 | $10.98 | 304.82 K | $605.22 M |
06/24/2025 | $11.29 | $11.20 (-0.8%) | $11.42 | $10.55 | 344.00 K | $611.78 M |
06/23/2025 | $11.03 | $11.10 (0.63%) | $11.14 | $10.56 | 301.10 K | $606.32 M |
06/20/2025 | $11.03 | $11.14 (1%) | $11.29 | $10.92 | 282.13 K | $608.50 M |
06/18/2025 | $10.83 | $10.86 (0.28%) | $11.03 | $10.82 | 168.40 K | $593.21 M |
06/17/2025 | $10.94 | $10.88 (-0.55%) | $11.22 | $10.56 | 249.50 K | $594.30 M |
06/16/2025 | $10.78 | $11.07 (2.69%) | $11.09 | $10.74 | 202.12 K | $604.68 M |
06/13/2025 | $10.87 | $10.60 (-2.48%) | $10.96 | $10.46 | 287.51 K | $579.00 M |
06/12/2025 | $11.11 | $11.16 (0.45%) | $11.29 | $11.02 | 194.20 K | $609.59 M |
06/11/2025 | $11.48 | $11.24 (-2.09%) | $11.61 | $11.23 | 353.10 K | $613.96 M |
06/10/2025 | $11.43 | $11.37 (-0.52%) | $11.53 | $11.33 | 327.03 K | $621.06 M |
06/09/2025 | $11.07 | $11.42 (3.16%) | $11.54 | $11.03 | 324.30 K | $623.79 M |
06/06/2025 | $11.00 | $10.98 (-0.18%) | $11.24 | $10.89 | 162.43 K | $599.76 M |
06/05/2025 | $10.79 | $10.92 (1.2%) | $11.07 | $10.79 | 196.21 K | $596.48 M |
06/04/2025 | $10.91 | $10.81 (-0.92%) | $11.06 | $10.71 | 296.21 K | $590.47 M |
06/03/2025 | $10.55 | $10.93 (3.6%) | $10.97 | $10.55 | 199.30 K | $597.03 M |
06/02/2025 | $10.49 | $10.53 (0.38%) | $10.55 | $10.28 | 246.64 K | $575.18 M |
05/30/2025 | $10.48 | $10.50 (0.19%) | $10.70 | $10.38 | 276.50 K | $573.54 M |
05/29/2025 | $10.60 | $10.49 (-1.04%) | $10.67 | $10.44 | 207.50 K | $573.00 M |
05/28/2025 | $10.65 | $10.56 (-0.85%) | $10.68 | $10.46 | 265.33 K | $576.82 M |
05/27/2025 | $10.32 | $10.71 (3.78%) | $10.96 | $10.32 | 293.10 K | $585.01 M |
05/23/2025 | $10.25 | $10.19 (-0.59%) | $10.35 | $9.85 | 246.80 K | $556.61 M |
05/22/2025 | $9.86 | $10.07 (2.13%) | $10.18 | $9.86 | 207.84 K | $550.05 M |
05/21/2025 | $10.19 | $9.95 (-2.36%) | $10.35 | $9.92 | 244.64 K | $543.50 M |
05/20/2025 | $10.51 | $10.36 (-1.43%) | $10.59 | $10.27 | 210.80 K | $565.89 M |
05/19/2025 | $10.71 | $10.62 (-0.84%) | $10.83 | $10.50 | 156.71 K | $580.10 M |
05/16/2025 | $10.63 | $10.99 (3.39%) | $11.12 | $10.59 | 454.72 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 |