Lindblad Expeditions Holdings, Inc. (LIND) Charts

$12.79

$0.15 (1.19%)
Last update: 01:00 PM EST
Day's range
$12.65
Day's range
$12.92

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