Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
32.77
-0.81 (-2.41%)
Aug 17, 2026, 4:00 PM EDT - Market closed
LIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 33.39 | 33.55 | 32.28 | 32.77 | 32.77 | -2.41% | 744,411 |
| Aug 14, 2026 | 34.40 | 35.00 | 33.08 | 33.58 | 33.58 | -2.61% | 964,059 |
| Aug 13, 2026 | 34.79 | 34.93 | 33.93 | 34.48 | 34.48 | 0.76% | 937,224 |
| Aug 12, 2026 | 33.37 | 34.35 | 32.86 | 34.22 | 34.22 | 4.20% | 643,479 |
| Aug 11, 2026 | 33.26 | 33.84 | 32.56 | 32.84 | 32.84 | -0.61% | 422,313 |
| Aug 10, 2026 | 33.61 | 33.76 | 32.73 | 33.04 | 33.04 | -2.68% | 539,510 |
| Aug 7, 2026 | 34.15 | 34.15 | 33.16 | 33.95 | 33.95 | -0.35% | 487,703 |
| Aug 6, 2026 | 34.56 | 34.72 | 33.81 | 34.07 | 34.07 | -0.12% | 531,326 |
| Aug 5, 2026 | 34.24 | 34.95 | 33.81 | 34.11 | 34.11 | 0.06% | 906,933 |
| Aug 4, 2026 | 33.63 | 34.73 | 32.78 | 34.09 | 34.09 | 2.93% | 1,468,042 |
| Aug 3, 2026 | 31.00 | 34.50 | 30.77 | 33.12 | 33.12 | 11.97% | 1,978,364 |
| Jul 31, 2026 | 29.68 | 29.86 | 29.21 | 29.58 | 29.58 | -0.70% | 597,657 |
| Jul 30, 2026 | 29.66 | 30.03 | 29.28 | 29.79 | 29.79 | 0.13% | 796,518 |
| Jul 29, 2026 | 29.29 | 30.44 | 29.19 | 29.75 | 29.75 | 0.03% | 1,097,844 |
| Jul 28, 2026 | 28.32 | 29.77 | 28.02 | 29.74 | 29.74 | 5.87% | 1,006,610 |
| Jul 27, 2026 | 27.33 | 28.13 | 27.10 | 28.09 | 28.09 | 4.62% | 509,967 |
| 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% | 803,587 |
| Jul 22, 2026 | 28.20 | 28.20 | 27.25 | 27.80 | 27.80 | -2.28% | 626,937 |
| Jul 21, 2026 | 27.65 | 28.66 | 27.22 | 28.45 | 28.45 | 3.08% | 804,237 |
| 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% | 1,095,735 |
| Jul 16, 2026 | 25.94 | 27.53 | 25.94 | 27.51 | 27.51 | 4.98% | 844,669 |
| Jul 15, 2026 | 26.26 | 26.70 | 25.84 | 26.20 | 26.20 | 0.08% | 796,695 |
| Jul 14, 2026 | 26.58 | 27.13 | 26.12 | 26.18 | 26.18 | -1.17% | 720,088 |
| Jul 13, 2026 | 26.40 | 26.55 | 26.03 | 26.49 | 26.49 | -0.11% | 501,579 |
| Jul 10, 2026 | 26.50 | 26.80 | 26.17 | 26.52 | 26.52 | 1.45% | 866,792 |
| Jul 9, 2026 | 25.95 | 26.80 | 25.77 | 26.14 | 26.14 | 2.11% | 533,939 |
| Jul 8, 2026 | 25.22 | 25.69 | 24.79 | 25.60 | 25.60 | -0.27% | 644,597 |
| Jul 7, 2026 | 25.50 | 25.78 | 25.03 | 25.67 | 25.67 | 0.75% | 678,752 |
| Jul 6, 2026 | 26.16 | 26.38 | 25.37 | 25.48 | 25.48 | -2.82% | 693,212 |
| Jul 2, 2026 | 26.76 | 27.00 | 25.88 | 26.22 | 26.22 | -1.98% | 723,410 |
| Jul 1, 2026 | 28.27 | 28.35 | 26.73 | 26.75 | 26.75 | -5.28% | 975,681 |
| Jun 30, 2026 | 28.37 | 28.63 | 27.75 | 28.24 | 28.24 | -0.39% | 993,162 |
| Jun 29, 2026 | 29.34 | 29.60 | 28.25 | 28.35 | 28.35 | -4.13% | 1,264,921 |
| Jun 26, 2026 | 28.25 | 30.00 | 28.25 | 29.57 | 29.57 | 3.39% | 4,872,939 |
| Jun 25, 2026 | 28.04 | 28.92 | 27.73 | 28.60 | 28.60 | 6.00% | 1,514,942 |
| Jun 24, 2026 | 26.26 | 27.76 | 26.25 | 26.98 | 26.98 | 4.70% | 1,582,460 |
| Jun 23, 2026 | 24.80 | 26.03 | 24.54 | 25.77 | 25.77 | 0.86% | 1,163,744 |
| Jun 22, 2026 | 25.46 | 25.91 | 25.07 | 25.55 | 25.55 | -0.78% | 647,911 |
| Jun 18, 2026 | 24.65 | 26.56 | 24.65 | 25.75 | 25.75 | 7.47% | 1,410,749 |
| Jun 17, 2026 | 24.04 | 24.90 | 23.84 | 23.96 | 23.96 | 0.25% | 686,915 |
| Jun 16, 2026 | 24.15 | 24.34 | 23.81 | 23.90 | 23.90 | -0.29% | 523,608 |
| Jun 15, 2026 | 24.21 | 24.82 | 23.64 | 23.97 | 23.97 | 2.22% | 570,838 |
| Jun 12, 2026 | 23.28 | 23.66 | 23.10 | 23.45 | 23.45 | 1.38% | 408,246 |
| Jun 11, 2026 | 22.12 | 23.14 | 21.89 | 23.13 | 23.13 | 5.62% | 489,400 |
| Jun 10, 2026 | 22.19 | 22.99 | 21.79 | 21.90 | 21.90 | -1.66% | 504,634 |
| Jun 9, 2026 | 21.72 | 23.18 | 21.55 | 22.27 | 22.27 | 4.11% | 550,829 |
| Jun 8, 2026 | 21.91 | 22.11 | 21.38 | 21.39 | 21.39 | -1.25% | 461,415 |
| Jun 5, 2026 | 22.10 | 22.32 | 21.31 | 21.66 | 21.66 | -2.39% | 427,958 |