Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
13.16
-0.26 (-1.94%)
Sep 15, 2025, 12:52 PM EDT - Market open
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 12.75 | 12.75 | 12.11 | 12.13 | 12.13 | -6.04% | 269,479 |
| Jul 23, 2025 | 12.75 | 13.06 | 12.58 | 12.91 | 12.91 | 1.97% | 302,729 |
| Jul 22, 2025 | 12.40 | 12.73 | 12.19 | 12.66 | 12.66 | 2.59% | 251,183 |
| Jul 21, 2025 | 12.50 | 12.61 | 12.32 | 12.34 | 12.34 | -0.88% | 130,163 |
| Jul 18, 2025 | 12.64 | 12.67 | 12.38 | 12.45 | 12.45 | -0.48% | 123,875 |
| Jul 17, 2025 | 12.51 | 12.64 | 12.35 | 12.51 | 12.51 | 0.40% | 207,991 |
| Jul 16, 2025 | 12.59 | 12.67 | 12.29 | 12.46 | 12.46 | 0.16% | 219,108 |
| Jul 15, 2025 | 12.86 | 12.98 | 12.42 | 12.44 | 12.44 | -3.42% | 183,419 |
| Jul 14, 2025 | 12.70 | 13.00 | 12.06 | 12.88 | 12.88 | 0.16% | 194,030 |
| Jul 11, 2025 | 13.18 | 13.27 | 12.83 | 12.86 | 12.86 | -3.67% | 214,072 |
| Jul 10, 2025 | 13.16 | 13.66 | 13.06 | 13.35 | 13.35 | 1.44% | 451,864 |
| Jul 9, 2025 | 13.13 | 13.21 | 12.96 | 13.16 | 13.16 | 1.00% | 446,303 |
| Jul 8, 2025 | 12.76 | 13.28 | 12.62 | 13.03 | 13.03 | 2.84% | 565,091 |
| Jul 7, 2025 | 12.66 | 12.81 | 12.42 | 12.67 | 12.67 | -0.94% | 205,034 |
| Jul 3, 2025 | 12.69 | 12.92 | 12.65 | 12.79 | 12.79 | 1.19% | 137,421 |