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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511.6311.9311.4411.60--1.36%491,412
Oct 29, 202512.0612.1211.6611.7611.76-3.37%672,956
Oct 28, 202512.4812.5112.0012.1712.17-3.34%315,618
Oct 27, 202512.4912.6012.3012.5912.590.80%516,806
Oct 24, 202512.6912.7212.4112.4912.49-0.32%199,540
Oct 23, 202512.6112.7312.3312.5312.53-0.63%203,669
Oct 22, 202512.8512.9912.5812.6112.61-1.64%259,112
Oct 21, 202512.0112.8312.0012.8212.826.83%388,489
Oct 20, 202512.0212.0911.8412.0012.000.76%290,407
Oct 17, 202511.8011.9611.7211.9111.910.42%236,679
Oct 16, 202512.3512.3711.8311.8611.86-4.12%211,910
Oct 15, 202512.3412.4012.1212.3712.371.23%221,891
Oct 14, 202511.6612.3211.6512.2212.223.38%255,607
Oct 13, 202511.9011.9711.6311.8211.820.51%345,786
Oct 10, 202512.2312.3911.7411.7611.76-4.00%294,129
Oct 9, 202512.1912.4112.0312.2512.250.08%213,555
Oct 8, 202512.3212.4112.0712.2412.24-0.16%246,312
Oct 7, 202512.4812.4812.2012.2612.26-1.68%306,822
Oct 6, 202512.5112.5112.2012.4712.47-0.08%202,468
Oct 3, 202512.4012.4912.2512.4812.480.56%197,821
Oct 2, 202512.3712.5812.1212.4112.41-0.08%252,731
Oct 1, 202512.6812.6812.2012.4212.42-2.97%506,796
Sep 30, 202512.6512.8212.4112.8012.801.19%506,782
Sep 29, 202513.0213.1712.2312.6512.65-2.32%506,416
Sep 26, 202512.9113.0812.8112.9512.950.62%272,339
Sep 25, 202512.8612.8812.7112.8712.87-1.00%229,546
Sep 24, 202512.9813.0812.7013.0013.000.31%267,387
Sep 23, 202512.9013.3112.8812.9612.96-0.23%319,807
Sep 22, 202512.9613.1312.8012.9912.990.08%298,500
Sep 19, 202513.2213.3412.7012.9812.98-1.22%748,661
Sep 18, 202513.0513.4812.9313.1413.141.47%1,294,322
Sep 17, 202512.8613.0812.7812.9512.950.08%831,490
Sep 16, 202513.0013.0012.5312.9412.94-0.84%489,092
Sep 15, 202513.4713.5413.0313.0513.05-2.76%494,498
Sep 12, 202513.6513.6513.3213.4213.42-2.26%241,913
Sep 11, 202513.0713.9313.0713.7313.734.97%359,834
Sep 10, 202513.4713.5013.0113.0813.08-3.33%368,637
Sep 9, 202514.1214.1213.5213.5313.53-3.36%348,855
Sep 8, 202514.5714.6413.6514.0014.00-4.50%559,320
Sep 5, 202514.5714.7814.3614.6614.661.24%392,171
Sep 4, 202514.3214.5914.2214.4814.481.37%246,565
Sep 3, 202514.2514.4414.0314.2914.29-0.31%330,607
Sep 2, 202514.2414.6013.9514.3314.33-1.71%367,570
Aug 29, 202514.6814.7614.4214.5814.58-1.69%319,238
Aug 28, 202515.0015.0414.6714.8314.83-1.13%302,501
Aug 27, 202514.6115.0314.6115.0015.002.18%516,993
Aug 26, 202514.9414.9414.5214.6814.68-1.74%383,653
Aug 25, 202514.6715.0614.4514.9414.940.67%509,765
Aug 22, 202514.0014.9113.8614.8414.847.30%757,933
Aug 21, 202513.5113.8313.5013.8313.830.14%319,708