Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
25.87
-0.15 (-0.58%)
At close: Sep 4, 2026, 4:00 PM EDT
25.75
-0.12 (-0.46%)
After-hours: Sep 4, 2026, 7:30 PM EDT
LIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.07 | 26.53 | 25.60 | 25.87 | 25.87 | -0.58% | 568,534 |
| Sep 3, 2026 | 25.77 | 26.09 | 24.78 | 26.02 | 26.02 | 2.48% | 805,050 |
| Sep 2, 2026 | 26.08 | 26.08 | 24.98 | 25.39 | 25.39 | -0.82% | 1,232,994 |
| Sep 1, 2026 | 26.17 | 26.50 | 25.45 | 25.60 | 25.60 | -3.61% | 1,985,901 |
| Aug 31, 2026 | 29.69 | 29.69 | 26.24 | 26.56 | 26.56 | -10.24% | 1,257,856 |
| Aug 28, 2026 | 30.27 | 30.65 | 29.54 | 29.59 | 29.59 | -1.56% | 986,082 |
| Aug 27, 2026 | 30.96 | 31.48 | 30.00 | 30.06 | 30.06 | -3.62% | 550,060 |
| Aug 26, 2026 | 31.74 | 31.93 | 30.90 | 31.19 | 31.19 | -1.73% | 562,936 |
| Aug 25, 2026 | 32.35 | 32.41 | 31.56 | 31.74 | 31.74 | -0.50% | 587,563 |
| Aug 24, 2026 | 31.15 | 32.05 | 31.15 | 31.90 | 31.90 | 2.61% | 676,226 |
| Aug 21, 2026 | 31.49 | 31.77 | 30.35 | 31.09 | 31.09 | -0.73% | 635,096 |
| Aug 20, 2026 | 31.26 | 31.84 | 30.88 | 31.32 | 31.32 | -1.57% | 676,781 |
| Aug 19, 2026 | 32.84 | 32.86 | 31.75 | 31.82 | 31.82 | -1.64% | 557,960 |
| Aug 18, 2026 | 32.37 | 32.77 | 32.02 | 32.35 | 32.35 | -1.28% | 612,151 |
| Aug 17, 2026 | 33.39 | 33.55 | 32.28 | 32.77 | 32.77 | -2.41% | 813,094 |
| Aug 14, 2026 | 34.40 | 35.00 | 33.08 | 33.58 | 33.58 | -2.61% | 964,161 |
| Aug 13, 2026 | 34.79 | 34.93 | 33.93 | 34.48 | 34.48 | 0.76% | 937,281 |
| Aug 12, 2026 | 33.37 | 34.35 | 32.86 | 34.22 | 34.22 | 4.20% | 643,818 |
| Aug 11, 2026 | 33.26 | 33.84 | 32.56 | 32.84 | 32.84 | -0.61% | 422,339 |
| Aug 10, 2026 | 33.61 | 33.76 | 32.73 | 33.04 | 33.04 | -2.68% | 539,536 |
| Aug 7, 2026 | 34.15 | 34.15 | 33.16 | 33.95 | 33.95 | -0.35% | 487,823 |
| Aug 6, 2026 | 34.56 | 34.72 | 33.81 | 34.07 | 34.07 | -0.12% | 531,439 |
| Aug 5, 2026 | 34.24 | 34.95 | 33.81 | 34.11 | 34.11 | 0.06% | 949,495 |
| Aug 4, 2026 | 33.63 | 34.73 | 32.78 | 34.09 | 34.09 | 2.93% | 1,563,177 |
| Aug 3, 2026 | 31.00 | 34.50 | 30.77 | 33.12 | 33.12 | 11.97% | 1,979,264 |
| Jul 31, 2026 | 29.68 | 29.86 | 29.21 | 29.58 | 29.58 | -0.70% | 597,665 |
| Jul 30, 2026 | 29.66 | 30.03 | 29.28 | 29.79 | 29.79 | 0.13% | 898,748 |
| Jul 29, 2026 | 29.29 | 30.44 | 29.19 | 29.75 | 29.75 | 0.03% | 1,099,584 |
| Jul 28, 2026 | 28.32 | 29.77 | 28.02 | 29.74 | 29.74 | 5.87% | 1,006,620 |
| Jul 27, 2026 | 27.33 | 28.13 | 27.10 | 28.09 | 28.09 | 4.62% | 509,979 |
| Jul 24, 2026 | 27.48 | 27.92 | 26.81 | 26.85 | 26.85 | -0.70% | 545,241 |
| Jul 23, 2026 | 26.70 | 27.38 | 26.33 | 27.04 | 27.04 | -2.73% | 803,869 |
| Jul 22, 2026 | 28.20 | 28.20 | 27.25 | 27.80 | 27.80 | -2.28% | 627,170 |
| Jul 21, 2026 | 27.65 | 28.66 | 27.22 | 28.45 | 28.45 | 3.08% | 804,250 |
| Jul 20, 2026 | 27.91 | 28.21 | 27.13 | 27.60 | 27.60 | -0.25% | 802,059 |
| Jul 17, 2026 | 27.11 | 27.97 | 26.08 | 27.67 | 27.67 | 0.60% | 1,095,904 |
| Jul 16, 2026 | 25.94 | 27.53 | 25.94 | 27.51 | 27.51 | 4.98% | 844,671 |
| Jul 15, 2026 | 26.26 | 26.70 | 25.84 | 26.20 | 26.20 | 0.08% | 811,993 |
| Jul 14, 2026 | 26.58 | 27.13 | 26.12 | 26.18 | 26.18 | -1.17% | 735,291 |
| Jul 13, 2026 | 26.40 | 26.55 | 26.03 | 26.49 | 26.49 | -0.11% | 504,233 |
| Jul 10, 2026 | 26.50 | 26.80 | 26.17 | 26.52 | 26.52 | 1.45% | 869,311 |
| Jul 9, 2026 | 25.95 | 26.80 | 25.77 | 26.14 | 26.14 | 2.11% | 538,925 |
| Jul 8, 2026 | 25.22 | 25.69 | 24.79 | 25.60 | 25.60 | -0.27% | 660,790 |
| Jul 7, 2026 | 25.50 | 25.78 | 25.03 | 25.67 | 25.67 | 0.75% | 679,007 |
| Jul 6, 2026 | 26.16 | 26.38 | 25.37 | 25.48 | 25.48 | -2.82% | 706,476 |
| Jul 2, 2026 | 26.76 | 27.00 | 25.88 | 26.22 | 26.22 | -1.98% | 765,750 |
| Jul 1, 2026 | 28.27 | 28.35 | 26.73 | 26.75 | 26.75 | -5.28% | 1,020,134 |
| Jun 30, 2026 | 28.37 | 28.63 | 27.75 | 28.24 | 28.24 | -0.39% | 993,164 |
| Jun 29, 2026 | 29.34 | 29.60 | 28.25 | 28.35 | 28.35 | -4.13% | 1,332,965 |
| Jun 26, 2026 | 28.25 | 30.00 | 28.25 | 29.57 | 29.57 | 3.39% | 4,873,253 |