Skip to main content
logo
Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
25.67
+0.19 (0.75%)
At close: Jul 7, 2026, 4:00 PM EDT
25.35
-0.32 (-1.25%)
Pre-market: Jul 8, 2026, 4:47 AM EDT

LIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202625.5025.7825.0325.6725.670.75%678,752
Jul 6, 202626.1626.3825.3725.4825.48-2.82%693,212
Jul 2, 202626.7627.0025.8826.2226.22-1.98%723,410
Jul 1, 202628.2728.3526.7326.7526.75-5.28%975,681
Jun 30, 202628.3728.6327.7528.2428.24-0.39%993,162
Jun 29, 202629.3429.6028.2528.3528.35-4.13%1,264,921
Jun 26, 202628.2530.0028.2529.5729.573.39%4,872,939
Jun 25, 202628.0428.9227.7328.6028.606.00%1,514,942
Jun 24, 202626.2627.7626.2526.9826.984.70%1,582,460
Jun 23, 202624.8026.0324.5425.7725.770.86%1,163,744
Jun 22, 202625.4625.9125.0725.5525.55-0.78%647,911
Jun 18, 202624.6526.5624.6525.7525.757.47%1,410,749
Jun 17, 202624.0424.9023.8423.9623.960.25%686,915
Jun 16, 202624.1524.3423.8123.9023.90-0.29%523,608
Jun 15, 202624.2124.8223.6423.9723.972.22%570,838
Jun 12, 202623.2823.6623.1023.4523.451.38%408,246
Jun 11, 202622.1223.1421.8923.1323.135.62%489,400
Jun 10, 202622.1922.9921.7921.9021.90-1.66%504,634
Jun 9, 202621.7223.1821.5522.2722.274.11%550,829
Jun 8, 202621.9122.1121.3821.3921.39-1.25%461,415
Jun 5, 202622.1022.3221.3121.6621.66-2.39%427,958
Jun 4, 202622.0422.6021.9322.1922.192.07%1,120,196
Jun 3, 202622.4323.0021.6821.7421.74-4.23%723,948
Jun 2, 202622.7322.7921.8122.7022.70-1.13%1,132,437
Jun 1, 202622.6023.7322.4422.9622.960.04%1,430,410
May 29, 202622.9223.7822.6022.9522.95-0.13%1,845,274
May 28, 202622.3423.3622.1722.9822.981.82%808,221
May 27, 202622.0822.6921.6222.5722.575.62%830,645
May 26, 202621.0421.6520.8721.3721.373.89%631,893
May 22, 202620.0920.6019.8520.5720.573.47%488,944
May 21, 202618.8720.1018.5619.8819.883.60%568,521
May 20, 202618.5919.2718.1019.1919.193.95%679,377
May 19, 202618.9019.0318.4018.4618.46-3.65%418,005
May 18, 202618.8619.5118.8119.1619.162.62%510,922
May 15, 202619.0219.2718.5618.6718.67-3.56%551,182
May 14, 202619.2019.8219.1419.3619.362.54%691,832
May 13, 202618.9119.2818.5518.8818.88-0.74%616,325
May 12, 202619.5119.6518.8919.0219.02-2.36%704,372
May 11, 202620.7320.9319.1019.4819.48-7.68%1,415,976
May 8, 202621.1521.3520.6421.1021.10-0.24%773,108
May 7, 202621.8622.3420.8021.1521.15-2.53%1,070,970
May 6, 202620.7522.0720.7521.7021.706.01%1,216,588
May 5, 202616.6220.9316.6220.4720.4714.74%1,237,915
May 4, 202618.3418.4117.5817.8417.84-3.83%792,438
May 1, 202618.5319.0718.3818.5518.550.11%662,631
Apr 30, 202617.9618.6617.9518.5318.534.87%482,998
Apr 29, 202617.6517.7917.4317.6717.67-1.06%444,906
Apr 28, 202618.2818.4517.7217.8617.86-2.46%639,961
Apr 27, 202618.2418.6118.0418.3118.31-0.38%473,975
Apr 24, 202618.3418.6918.1518.3818.38-0.16%478,278