Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
11.60
-0.16 (-1.36%)
At close: Oct 30, 2025, 4:00 PM EDT
11.60
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:15 PM EDT
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.63 | 11.93 | 11.44 | 11.60 | - | -1.36% | 491,412 |
| Oct 29, 2025 | 12.06 | 12.12 | 11.66 | 11.76 | 11.76 | -3.37% | 672,956 |
| Oct 28, 2025 | 12.48 | 12.51 | 12.00 | 12.17 | 12.17 | -3.34% | 315,618 |
| Oct 27, 2025 | 12.49 | 12.60 | 12.30 | 12.59 | 12.59 | 0.80% | 516,806 |
| Oct 24, 2025 | 12.69 | 12.72 | 12.41 | 12.49 | 12.49 | -0.32% | 199,540 |
| Oct 23, 2025 | 12.61 | 12.73 | 12.33 | 12.53 | 12.53 | -0.63% | 203,669 |
| Oct 22, 2025 | 12.85 | 12.99 | 12.58 | 12.61 | 12.61 | -1.64% | 259,112 |
| Oct 21, 2025 | 12.01 | 12.83 | 12.00 | 12.82 | 12.82 | 6.83% | 388,489 |
| Oct 20, 2025 | 12.02 | 12.09 | 11.84 | 12.00 | 12.00 | 0.76% | 290,407 |
| Oct 17, 2025 | 11.80 | 11.96 | 11.72 | 11.91 | 11.91 | 0.42% | 236,679 |
| Oct 16, 2025 | 12.35 | 12.37 | 11.83 | 11.86 | 11.86 | -4.12% | 211,910 |
| Oct 15, 2025 | 12.34 | 12.40 | 12.12 | 12.37 | 12.37 | 1.23% | 221,891 |
| Oct 14, 2025 | 11.66 | 12.32 | 11.65 | 12.22 | 12.22 | 3.38% | 255,607 |
| Oct 13, 2025 | 11.90 | 11.97 | 11.63 | 11.82 | 11.82 | 0.51% | 345,786 |
| Oct 10, 2025 | 12.23 | 12.39 | 11.74 | 11.76 | 11.76 | -4.00% | 294,129 |
| Oct 9, 2025 | 12.19 | 12.41 | 12.03 | 12.25 | 12.25 | 0.08% | 213,555 |
| Oct 8, 2025 | 12.32 | 12.41 | 12.07 | 12.24 | 12.24 | -0.16% | 246,312 |
| Oct 7, 2025 | 12.48 | 12.48 | 12.20 | 12.26 | 12.26 | -1.68% | 306,822 |
| Oct 6, 2025 | 12.51 | 12.51 | 12.20 | 12.47 | 12.47 | -0.08% | 202,468 |
| 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 |