Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
12.48
+0.07 (0.56%)
Oct 3, 2025, 4:00 PM EDT - Market closed
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.40 | 12.49 | 12.25 | 12.48 | 12.48 | 0.56% | 197,821 |
| Oct 2, 2025 | 12.37 | 12.58 | 12.12 | 12.41 | 12.41 | -0.08% | 252,731 |
| Oct 1, 2025 | 12.68 | 12.68 | 12.20 | 12.42 | 12.42 | -2.97% | 506,796 |
| Sep 30, 2025 | 12.65 | 12.82 | 12.41 | 12.80 | 12.80 | 1.19% | 506,782 |
| Sep 29, 2025 | 13.02 | 13.17 | 12.23 | 12.65 | 12.65 | -2.32% | 506,416 |
| Sep 26, 2025 | 12.91 | 13.08 | 12.81 | 12.95 | 12.95 | 0.62% | 272,339 |
| Sep 25, 2025 | 12.86 | 12.88 | 12.71 | 12.87 | 12.87 | -1.00% | 229,546 |
| Sep 24, 2025 | 12.98 | 13.08 | 12.70 | 13.00 | 13.00 | 0.31% | 267,387 |
| Sep 23, 2025 | 12.90 | 13.31 | 12.88 | 12.96 | 12.96 | -0.23% | 319,807 |
| Sep 22, 2025 | 12.96 | 13.13 | 12.80 | 12.99 | 12.99 | 0.08% | 298,500 |
| Sep 19, 2025 | 13.22 | 13.34 | 12.70 | 12.98 | 12.98 | -1.22% | 748,661 |
| Sep 18, 2025 | 13.05 | 13.48 | 12.93 | 13.14 | 13.14 | 1.47% | 1,294,322 |
| Sep 17, 2025 | 12.86 | 13.08 | 12.78 | 12.95 | 12.95 | 0.08% | 831,490 |
| Sep 16, 2025 | 13.00 | 13.00 | 12.53 | 12.94 | 12.94 | -0.84% | 489,092 |
| Sep 15, 2025 | 13.47 | 13.54 | 13.03 | 13.05 | 13.05 | -2.76% | 494,498 |
| Sep 12, 2025 | 13.65 | 13.65 | 13.32 | 13.42 | 13.42 | -2.26% | 241,913 |
| Sep 11, 2025 | 13.07 | 13.93 | 13.07 | 13.73 | 13.73 | 4.97% | 359,834 |
| Sep 10, 2025 | 13.47 | 13.50 | 13.01 | 13.08 | 13.08 | -3.33% | 368,637 |
| Sep 9, 2025 | 14.12 | 14.12 | 13.52 | 13.53 | 13.53 | -3.36% | 348,855 |
| Sep 8, 2025 | 14.57 | 14.64 | 13.65 | 14.00 | 14.00 | -4.50% | 559,320 |
| Sep 5, 2025 | 14.57 | 14.78 | 14.36 | 14.66 | 14.66 | 1.24% | 392,171 |
| Sep 4, 2025 | 14.32 | 14.59 | 14.22 | 14.48 | 14.48 | 1.37% | 246,565 |
| Sep 3, 2025 | 14.25 | 14.44 | 14.03 | 14.29 | 14.29 | -0.31% | 330,607 |
| Sep 2, 2025 | 14.24 | 14.60 | 13.95 | 14.33 | 14.33 | -1.71% | 367,570 |
| Aug 29, 2025 | 14.68 | 14.76 | 14.42 | 14.58 | 14.58 | -1.69% | 319,238 |
| Aug 28, 2025 | 15.00 | 15.04 | 14.67 | 14.83 | 14.83 | -1.13% | 302,501 |
| Aug 27, 2025 | 14.61 | 15.03 | 14.61 | 15.00 | 15.00 | 2.18% | 516,993 |
| Aug 26, 2025 | 14.94 | 14.94 | 14.52 | 14.68 | 14.68 | -1.74% | 383,653 |
| Aug 25, 2025 | 14.67 | 15.06 | 14.45 | 14.94 | 14.94 | 0.67% | 509,765 |
| Aug 22, 2025 | 14.00 | 14.91 | 13.86 | 14.84 | 14.84 | 7.30% | 757,933 |
| Aug 21, 2025 | 13.51 | 13.83 | 13.50 | 13.83 | 13.83 | 0.14% | 319,708 |
| Aug 20, 2025 | 14.00 | 14.09 | 13.64 | 13.81 | 13.81 | -1.29% | 385,796 |
| Aug 19, 2025 | 13.63 | 14.00 | 13.53 | 13.99 | 13.99 | 2.12% | 349,963 |
| Aug 18, 2025 | 13.64 | 13.94 | 13.38 | 13.70 | 13.70 | 1.48% | 387,942 |
| Aug 15, 2025 | 13.33 | 13.56 | 13.02 | 13.50 | 13.50 | 1.73% | 465,055 |
| Aug 14, 2025 | 13.56 | 13.62 | 13.08 | 13.27 | 13.27 | -2.21% | 285,269 |
| Aug 13, 2025 | 13.39 | 13.70 | 13.25 | 13.57 | 13.57 | 1.88% | 373,132 |
| Aug 12, 2025 | 13.00 | 13.52 | 12.97 | 13.32 | 13.32 | 3.66% | 289,049 |
| Aug 11, 2025 | 12.45 | 12.92 | 12.30 | 12.85 | 12.85 | 3.96% | 416,024 |
| Aug 8, 2025 | 12.40 | 12.61 | 12.04 | 12.36 | 12.36 | 0.24% | 381,704 |
| Aug 7, 2025 | 13.02 | 13.16 | 12.06 | 12.33 | 12.33 | -5.52% | 490,528 |
| Aug 6, 2025 | 13.61 | 13.63 | 12.99 | 13.05 | 13.05 | -4.26% | 682,208 |
| Aug 5, 2025 | 12.28 | 13.67 | 12.21 | 13.63 | 13.63 | 10.36% | 1,127,397 |
| Aug 4, 2025 | 12.78 | 13.19 | 11.52 | 12.35 | 12.35 | 5.29% | 454,567 |
| Aug 1, 2025 | 11.67 | 11.94 | 11.37 | 11.73 | 11.73 | -1.84% | 293,790 |
| Jul 31, 2025 | 12.01 | 12.07 | 11.66 | 11.95 | 11.95 | 0.59% | 288,761 |
| Jul 30, 2025 | 12.01 | 12.14 | 11.74 | 11.88 | 11.88 | -0.25% | 288,727 |
| Jul 29, 2025 | 11.92 | 12.01 | 11.58 | 11.91 | 11.91 | -0.17% | 249,297 |
| Jul 28, 2025 | 12.24 | 12.39 | 11.72 | 11.93 | 11.93 | -2.13% | 247,281 |
| Jul 25, 2025 | 12.15 | 12.31 | 11.91 | 12.19 | 12.19 | 0.49% | 491,313 |