Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
19.00
-0.40 (-2.06%)
Mar 3, 2026, 3:32 PM EST - Market open
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 18.78 | 18.87 | 18.29 | 18.69 | - | -3.66% | 90,383 |
| Mar 2, 2026 | 19.08 | 19.80 | 18.57 | 19.40 | 19.40 | -1.57% | 1,078,129 |
| Feb 27, 2026 | 20.25 | 20.29 | 19.36 | 19.71 | 19.71 | -2.57% | 1,328,156 |
| Feb 26, 2026 | 20.16 | 20.98 | 19.40 | 20.23 | 20.23 | -2.51% | 802,056 |
| Feb 25, 2026 | 20.62 | 20.89 | 20.24 | 20.75 | 20.75 | 0.97% | 858,489 |
| Feb 24, 2026 | 20.05 | 20.66 | 19.99 | 20.55 | 20.55 | 2.65% | 714,505 |
| Feb 23, 2026 | 20.84 | 20.97 | 19.60 | 20.02 | 20.02 | -3.98% | 646,266 |
| Feb 20, 2026 | 20.57 | 21.23 | 20.28 | 20.85 | 20.85 | 1.76% | 1,130,177 |
| Feb 19, 2026 | 20.61 | 20.84 | 20.46 | 20.49 | 20.49 | -0.97% | 716,670 |
| Feb 18, 2026 | 20.51 | 20.95 | 20.45 | 20.69 | 20.69 | 0.73% | 758,188 |
| Feb 17, 2026 | 20.01 | 20.85 | 20.00 | 20.54 | 20.54 | 2.34% | 913,609 |
| Feb 13, 2026 | 20.15 | 20.42 | 19.86 | 20.07 | 20.07 | -0.89% | 537,553 |
| Feb 12, 2026 | 20.57 | 20.88 | 19.84 | 20.25 | 20.25 | 0.85% | 619,255 |
| Feb 11, 2026 | 20.37 | 20.64 | 19.93 | 20.08 | 20.08 | -1.38% | 777,188 |
| Feb 10, 2026 | 20.27 | 20.90 | 20.25 | 20.36 | 20.36 | 0.94% | 726,772 |
| Feb 9, 2026 | 20.00 | 20.29 | 19.77 | 20.17 | 20.17 | 0.50% | 794,755 |
| Feb 6, 2026 | 18.40 | 20.19 | 18.36 | 20.07 | 20.07 | 9.79% | 1,687,420 |
| Feb 5, 2026 | 17.89 | 18.42 | 17.55 | 18.28 | 18.28 | 1.67% | 848,884 |
| Feb 4, 2026 | 17.73 | 18.09 | 17.43 | 17.98 | 17.98 | 3.04% | 1,176,087 |
| Feb 3, 2026 | 17.20 | 17.74 | 17.14 | 17.45 | 17.45 | 0.98% | 986,142 |
| Feb 2, 2026 | 16.54 | 17.50 | 16.17 | 17.28 | 17.28 | 3.66% | 987,213 |
| Jan 30, 2026 | 16.74 | 16.87 | 16.42 | 16.67 | 16.67 | -0.89% | 643,409 |
| Jan 29, 2026 | 16.41 | 17.07 | 16.41 | 16.82 | 16.82 | 3.57% | 961,029 |
| Jan 28, 2026 | 16.15 | 16.58 | 16.07 | 16.24 | 16.24 | 0.62% | 894,897 |
| Jan 27, 2026 | 16.02 | 16.17 | 15.75 | 16.14 | 16.14 | 0.37% | 731,902 |
| Jan 26, 2026 | 15.91 | 16.15 | 15.52 | 16.08 | 16.08 | 1.07% | 460,142 |
| Jan 23, 2026 | 16.30 | 16.41 | 15.87 | 15.91 | 15.91 | -3.05% | 722,067 |
| Jan 22, 2026 | 16.32 | 16.84 | 16.30 | 16.41 | 16.41 | 1.42% | 839,800 |
| Jan 21, 2026 | 15.67 | 16.36 | 15.47 | 16.18 | 16.18 | 3.45% | 803,702 |
| Jan 20, 2026 | 15.58 | 15.85 | 15.35 | 15.64 | 15.64 | -3.64% | 878,151 |
| Jan 16, 2026 | 16.68 | 16.68 | 16.17 | 16.23 | 16.23 | -2.70% | 538,596 |
| Jan 15, 2026 | 16.76 | 17.03 | 16.48 | 16.68 | 16.68 | -0.66% | 518,426 |
| Jan 14, 2026 | 17.00 | 17.19 | 16.58 | 16.79 | 16.79 | -1.00% | 782,666 |
| Jan 13, 2026 | 16.81 | 16.99 | 16.02 | 16.96 | 16.96 | 0.41% | 1,108,211 |
| Jan 12, 2026 | 15.41 | 16.99 | 15.27 | 16.89 | 16.89 | 12.30% | 2,012,193 |
| Jan 9, 2026 | 14.67 | 15.07 | 14.67 | 15.04 | 15.04 | 2.10% | 844,560 |
| Jan 8, 2026 | 14.89 | 14.97 | 14.64 | 14.73 | 14.73 | -1.67% | 581,131 |
| Jan 7, 2026 | 14.56 | 15.12 | 14.36 | 14.98 | 14.98 | 3.60% | 1,299,664 |
| Jan 6, 2026 | 14.41 | 14.60 | 14.24 | 14.46 | 14.46 | -0.62% | 338,517 |
| Jan 5, 2026 | 14.38 | 14.72 | 13.98 | 14.55 | 14.55 | 0.76% | 347,420 |
| Jan 2, 2026 | 14.46 | 14.53 | 13.91 | 14.44 | 14.44 | 0.14% | 285,858 |
| Dec 31, 2025 | 14.53 | 14.56 | 14.33 | 14.42 | 14.42 | - | 247,071 |
| Dec 30, 2025 | 14.39 | 14.65 | 14.22 | 14.42 | 14.42 | 0.98% | 221,310 |
| Dec 29, 2025 | 14.44 | 14.47 | 14.19 | 14.28 | 14.28 | -1.11% | 185,583 |
| Dec 26, 2025 | 14.49 | 14.54 | 14.35 | 14.44 | 14.44 | -0.96% | 177,710 |
| Dec 24, 2025 | 14.68 | 14.76 | 14.52 | 14.58 | 14.58 | -0.88% | 144,250 |
| Dec 23, 2025 | 14.66 | 14.78 | 14.50 | 14.71 | 14.71 | -0.14% | 299,164 |
| Dec 22, 2025 | 14.73 | 15.04 | 14.70 | 14.73 | 14.73 | 0.07% | 426,207 |
| Dec 19, 2025 | 14.07 | 14.83 | 14.03 | 14.72 | 14.72 | 4.10% | 565,707 |
| Dec 18, 2025 | 14.33 | 14.33 | 14.09 | 14.14 | 14.14 | -0.35% | 317,929 |