Skip to main content
logo
Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
28.45
+0.87 (3.15%)
At close: Sep 25, 2026, 4:00 PM EDT
28.30
-0.15 (-0.53%)
After-hours: Sep 25, 2026, 7:30 PM EDT

LIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202628.0028.5127.3728.4528.453.15%782,094
Sep 24, 202627.1427.7326.9527.5827.581.29%743,051
Sep 23, 202626.9127.2626.3227.2327.23-0.33%603,609
Sep 22, 202629.1329.4727.1727.3227.32-3.43%1,257,499
Sep 21, 202627.9528.4527.7128.2928.292.72%642,541
Sep 18, 202627.4327.6426.3627.5427.54-0.65%1,604,562
Sep 17, 202628.2428.9927.4827.7227.721.09%815,245
Sep 16, 202626.4027.5526.2927.4227.425.10%960,921
Sep 15, 202626.4926.6525.7226.0926.090.35%1,508,365
Sep 14, 202625.2626.0924.9026.0026.001.29%487,756
Sep 11, 202625.9626.4925.4725.6725.671.50%581,774
Sep 10, 202624.6025.4024.3125.2925.29-0.26%539,100
Sep 9, 202625.9526.1925.0925.3625.36-4.50%824,846
Sep 8, 202625.4426.6125.4426.5526.552.63%544,278
Sep 4, 202626.0726.5325.6025.8725.87-0.58%568,877
Sep 3, 202625.7726.0924.7826.0226.022.48%842,426
Sep 2, 202626.0826.0824.9825.3925.39-0.82%1,259,779
Sep 1, 202626.1726.5025.4525.6025.60-3.61%1,986,967
Aug 31, 202629.6929.6926.2426.5626.56-10.24%1,258,532
Aug 28, 202630.2730.6529.5429.5929.59-1.56%986,138
Aug 27, 202630.9631.4830.0030.0630.06-3.62%550,099
Aug 26, 202631.7431.9330.9031.1931.19-1.73%562,960
Aug 25, 202632.3532.4131.5631.7431.74-0.50%587,563
Aug 24, 202631.1532.0531.1531.9031.902.61%683,921
Aug 21, 202631.4931.7730.3531.0931.09-0.73%635,099
Aug 20, 202631.2631.8430.8831.3231.32-1.57%676,782
Aug 19, 202632.8432.8631.7531.8231.82-1.64%557,960
Aug 18, 202632.3732.7732.0232.3532.35-1.28%612,151
Aug 17, 202633.3933.5532.2832.7732.77-2.41%813,094
Aug 14, 202634.4035.0033.0833.5833.58-2.61%964,161
Aug 13, 202634.7934.9333.9334.4834.480.76%937,281
Aug 12, 202633.3734.3532.8634.2234.224.20%643,818
Aug 11, 202633.2633.8432.5632.8432.84-0.61%422,339
Aug 10, 202633.6133.7632.7333.0433.04-2.68%539,536
Aug 7, 202634.1534.1533.1633.9533.95-0.35%487,823
Aug 6, 202634.5634.7233.8134.0734.07-0.12%531,439
Aug 5, 202634.2434.9533.8134.1134.110.06%949,495
Aug 4, 202633.6334.7332.7834.0934.092.93%1,563,177
Aug 3, 202631.0034.5030.7733.1233.1211.97%1,979,264
Jul 31, 202629.6829.8629.2129.5829.58-0.70%597,665
Jul 30, 202629.6630.0329.2829.7929.790.13%898,748
Jul 29, 202629.2930.4429.1929.7529.750.03%1,099,584
Jul 28, 202628.3229.7728.0229.7429.745.87%1,006,620
Jul 27, 202627.3328.1327.1028.0928.094.62%509,979
Jul 24, 202627.4827.9226.8126.8526.85-0.70%545,241
Jul 23, 202626.7027.3826.3327.0427.04-2.73%803,869
Jul 22, 202628.2028.2027.2527.8027.80-2.28%627,170
Jul 21, 202627.6528.6627.2228.4528.453.08%804,250
Jul 20, 202627.9128.2127.1327.6027.60-0.25%802,059
Jul 17, 202627.1127.9726.0827.6727.670.60%1,095,904