Skip to main content
logo
Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
18.14
+0.95 (5.53%)
At close: Mar 23, 2026, 4:00 PM EDT
18.09
-0.05 (-0.28%)
After-hours: Mar 23, 2026, 4:52 PM EDT

LIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202618.0918.4917.8818.0918.095.24%760,664
Mar 20, 202617.6417.8317.1117.1917.19-2.50%1,101,030
Mar 19, 202617.4117.8517.2317.6317.630.23%702,964
Mar 18, 202617.6918.1617.5817.5917.59-1.07%655,928
Mar 17, 202616.9817.7916.9817.7817.785.02%695,269
Mar 16, 202616.7417.6816.7016.9316.934.76%1,172,876
Mar 13, 202617.0017.3416.1316.1616.16-3.81%833,148
Mar 12, 202617.1717.4816.7916.8016.80-4.82%714,396
Mar 11, 202617.5617.7617.1217.6517.65-571,010
Mar 10, 202617.3718.0217.3717.6517.65-0.90%662,079
Mar 9, 202616.9417.8616.0717.8117.81-0.17%1,382,827
Mar 6, 202617.8117.9717.3117.8417.84-2.03%782,542
Mar 5, 202618.2718.6417.9018.2118.21-0.98%690,988
Mar 4, 202619.1719.3518.3118.3918.39-3.36%751,362
Mar 3, 202618.7819.0718.2219.0319.03-1.91%1,018,617
Mar 2, 202619.0819.8018.5719.4019.40-1.57%1,078,129
Feb 27, 202620.2520.2919.3619.7119.71-2.57%1,328,156
Feb 26, 202620.1620.9819.4020.2320.23-2.51%802,056
Feb 25, 202620.6220.8920.2420.7520.750.97%858,489
Feb 24, 202620.0520.6619.9920.5520.552.65%714,505
Feb 23, 202620.8420.9719.6020.0220.02-3.98%646,266
Feb 20, 202620.5721.2320.2820.8520.851.76%1,130,177
Feb 19, 202620.6120.8420.4620.4920.49-0.97%716,670
Feb 18, 202620.5120.9520.4520.6920.690.73%758,188
Feb 17, 202620.0120.8520.0020.5420.542.34%913,609
Feb 13, 202620.1520.4219.8620.0720.07-0.89%537,553
Feb 12, 202620.5720.8819.8420.2520.250.85%619,255
Feb 11, 202620.3720.6419.9320.0820.08-1.38%777,188
Feb 10, 202620.2720.9020.2520.3620.360.94%726,772
Feb 9, 202620.0020.2919.7720.1720.170.50%794,755
Feb 6, 202618.4020.1918.3620.0720.079.79%1,687,420
Feb 5, 202617.8918.4217.5518.2818.281.67%848,884
Feb 4, 202617.7318.0917.4317.9817.983.04%1,176,087
Feb 3, 202617.2017.7417.1417.4517.450.98%986,142
Feb 2, 202616.5417.5016.1717.2817.283.66%987,213
Jan 30, 202616.7416.8716.4216.6716.67-0.89%643,409
Jan 29, 202616.4117.0716.4116.8216.823.57%961,029
Jan 28, 202616.1516.5816.0716.2416.240.62%894,897
Jan 27, 202616.0216.1715.7516.1416.140.37%731,902
Jan 26, 202615.9116.1515.5216.0816.081.07%460,142
Jan 23, 202616.3016.4115.8715.9115.91-3.05%722,067
Jan 22, 202616.3216.8416.3016.4116.411.42%839,800
Jan 21, 202615.6716.3615.4716.1816.183.45%803,702
Jan 20, 202615.5815.8515.3515.6415.64-3.64%878,151
Jan 16, 202616.6816.6816.1716.2316.23-2.70%538,596
Jan 15, 202616.7617.0316.4816.6816.68-0.66%518,426
Jan 14, 202617.0017.1916.5816.7916.79-1.00%782,666
Jan 13, 202616.8116.9916.0216.9616.960.41%1,108,211
Jan 12, 202615.4116.9915.2716.8916.8912.30%2,012,193
Jan 9, 202614.6715.0714.6715.0415.042.10%844,560