5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
+31.01%
3 MONTH PERFORMANCE
+78.02%
6 MONTH PERFORMANCE
+48.37%
YEAR-TO-DATE PERFORMANCE
+42.09%
1 YEAR PERFORMANCE
+65.38%
Lindblad Expeditions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $20.61 | $20.49 (-0.58%) | $20.84 | $20.45 | 716.70 K | $1.14 B |
| 02/18/2026 | $20.51 | $20.69 (0.88%) | $20.95 | $20.45 | 758.43 K | $1.15 B |
| 02/17/2026 | $20.01 | $20.54 (2.65%) | $20.85 | $20.00 | 913.61 K | $1.14 B |
| 02/13/2026 | $20.15 | $20.07 (-0.4%) | $20.42 | $19.86 | 569.41 K | $1.12 B |
| 02/12/2026 | $20.57 | $20.25 (-1.56%) | $20.88 | $19.84 | 619.30 K | $1.13 B |
| 02/11/2026 | $20.37 | $20.08 (-1.42%) | $20.64 | $19.93 | 885.00 K | $1.12 B |
| 02/10/2026 | $20.27 | $20.36 (0.44%) | $20.90 | $20.25 | 726.90 K | $1.13 B |
| 02/09/2026 | $20.00 | $20.17 (0.85%) | $20.29 | $19.77 | 794.83 K | $1.12 B |
| 02/06/2026 | $18.40 | $20.07 (9.08%) | $20.19 | $18.36 | 1.69 M | $1.12 B |
| 02/05/2026 | $17.89 | $18.28 (2.18%) | $18.42 | $17.55 | 848.93 K | $1.02 B |
| 02/04/2026 | $17.73 | $17.98 (1.41%) | $18.09 | $17.43 | 1.18 M | $998.92 M |
| 02/03/2026 | $17.20 | $17.45 (1.45%) | $17.74 | $17.14 | 986.21 K | $969.48 M |
| 02/02/2026 | $16.54 | $17.28 (4.47%) | $17.50 | $16.17 | 987.21 K | $960.03 M |
| 01/30/2026 | $16.74 | $16.67 (-0.42%) | $16.87 | $16.42 | 643.41 K | $926.14 M |
| 01/29/2026 | $16.41 | $16.82 (2.5%) | $17.07 | $16.41 | 961.06 K | $934.48 M |
| 01/28/2026 | $16.15 | $16.24 (0.56%) | $16.58 | $16.07 | 894.90 K | $902.25 M |
| 01/27/2026 | $16.02 | $16.14 (0.75%) | $16.17 | $15.75 | 731.90 K | $896.70 M |
| 01/26/2026 | $15.91 | $16.08 (1.07%) | $16.15 | $15.52 | 460.15 K | $893.37 M |
| 01/23/2026 | $16.30 | $15.91 (-2.39%) | $16.41 | $15.87 | 722.12 K | $883.92 M |
| 01/22/2026 | $16.32 | $16.41 (0.55%) | $16.84 | $16.30 | 839.80 K | $911.70 M |
| 01/21/2026 | $15.67 | $16.18 (3.25%) | $16.36 | $15.47 | 803.70 K | $898.92 M |
| 01/20/2026 | $15.58 | $15.64 (0.39%) | $15.85 | $15.35 | 878.20 K | $868.92 M |
| 01/16/2026 | $16.68 | $16.23 (-2.7%) | $16.68 | $16.17 | 538.60 K | $901.70 M |
| 01/15/2026 | $16.76 | $16.68 (-0.48%) | $17.03 | $16.48 | 518.43 K | $926.70 M |
| 01/14/2026 | $17.00 | $16.79 (-1.24%) | $17.19 | $16.58 | 782.70 K | $932.81 M |
| 01/13/2026 | $16.81 | $16.96 (0.89%) | $16.99 | $16.02 | 1.11 M | $942.26 M |
| 01/12/2026 | $15.41 | $16.89 (9.6%) | $16.99 | $15.27 | 2.01 M | $938.37 M |
| 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 |
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.
