Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
20.00
+0.78 (4.06%)
Apr 14, 2026, 4:00 PM EDT - Market closed
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 19.34 | 20.07 | 19.03 | 20.00 | 20.00 | 4.06% | 511,813 |
| Apr 13, 2026 | 18.83 | 19.34 | 18.83 | 19.22 | 19.22 | 0.47% | 585,710 |
| Apr 10, 2026 | 19.13 | 19.28 | 18.87 | 19.13 | 19.13 | 0.58% | 446,521 |
| Apr 9, 2026 | 18.67 | 19.33 | 18.54 | 19.02 | 19.02 | 0.69% | 454,758 |
| Apr 8, 2026 | 18.29 | 19.01 | 18.15 | 18.89 | 18.89 | 10.47% | 757,871 |
| Apr 7, 2026 | 17.38 | 17.54 | 16.78 | 17.10 | 17.10 | -2.17% | 680,137 |
| Apr 6, 2026 | 16.95 | 17.60 | 16.58 | 17.48 | 17.48 | 2.46% | 726,416 |
| Apr 2, 2026 | 17.01 | 17.41 | 16.04 | 17.06 | 17.06 | -3.62% | 708,699 |
| Apr 1, 2026 | 17.54 | 17.96 | 17.37 | 17.70 | 17.70 | 2.31% | 456,085 |
| Mar 31, 2026 | 16.92 | 17.59 | 16.67 | 17.30 | 17.30 | 4.15% | 625,318 |
| Mar 30, 2026 | 17.03 | 17.16 | 16.49 | 16.61 | 16.61 | -1.54% | 687,950 |
| Mar 27, 2026 | 17.92 | 18.27 | 16.72 | 16.87 | 16.87 | -7.10% | 742,019 |
| Mar 26, 2026 | 18.47 | 18.66 | 17.91 | 18.16 | 18.16 | -2.26% | 489,244 |
| Mar 25, 2026 | 18.36 | 18.93 | 17.87 | 18.58 | 18.58 | 2.26% | 609,573 |
| Mar 24, 2026 | 17.83 | 18.80 | 17.50 | 18.17 | 18.17 | 0.44% | 469,929 |
| Mar 23, 2026 | 18.09 | 18.49 | 17.88 | 18.09 | 18.09 | 5.24% | 760,664 |
| Mar 20, 2026 | 17.64 | 17.83 | 17.11 | 17.19 | 17.19 | -2.50% | 1,121,062 |
| Mar 19, 2026 | 17.41 | 17.85 | 17.23 | 17.63 | 17.63 | 0.23% | 713,079 |
| Mar 18, 2026 | 17.69 | 18.16 | 17.58 | 17.59 | 17.59 | -1.07% | 655,932 |
| Mar 17, 2026 | 16.98 | 17.79 | 16.98 | 17.78 | 17.78 | 5.02% | 847,676 |
| Mar 16, 2026 | 16.74 | 17.68 | 16.70 | 16.93 | 16.93 | 4.76% | 1,172,876 |
| Mar 13, 2026 | 17.00 | 17.34 | 16.13 | 16.16 | 16.16 | -3.81% | 833,148 |
| Mar 12, 2026 | 17.17 | 17.48 | 16.79 | 16.80 | 16.80 | -4.82% | 714,427 |
| Mar 11, 2026 | 17.56 | 17.76 | 17.12 | 17.65 | 17.65 | - | 571,010 |
| Mar 10, 2026 | 17.37 | 18.02 | 17.37 | 17.65 | 17.65 | -0.90% | 662,090 |
| Mar 9, 2026 | 16.94 | 17.86 | 16.07 | 17.81 | 17.81 | -0.17% | 1,382,837 |
| Mar 6, 2026 | 17.81 | 17.97 | 17.31 | 17.84 | 17.84 | -2.03% | 782,773 |
| Mar 5, 2026 | 18.27 | 18.64 | 17.90 | 18.21 | 18.21 | -0.98% | 690,988 |
| Mar 4, 2026 | 19.17 | 19.35 | 18.31 | 18.39 | 18.39 | -3.36% | 752,684 |
| Mar 3, 2026 | 18.78 | 19.07 | 18.22 | 19.03 | 19.03 | -1.91% | 1,044,840 |
| Mar 2, 2026 | 19.08 | 19.80 | 18.57 | 19.40 | 19.40 | -1.57% | 1,137,784 |
| Feb 27, 2026 | 20.25 | 20.29 | 19.36 | 19.71 | 19.71 | -2.57% | 1,373,663 |
| Feb 26, 2026 | 20.16 | 20.98 | 19.40 | 20.23 | 20.23 | -2.51% | 809,050 |
| Feb 25, 2026 | 20.62 | 20.89 | 20.24 | 20.75 | 20.75 | 0.97% | 869,863 |
| Feb 24, 2026 | 20.05 | 20.66 | 19.99 | 20.55 | 20.55 | 2.65% | 719,826 |
| Feb 23, 2026 | 20.84 | 20.97 | 19.60 | 20.02 | 20.02 | -3.98% | 646,266 |
| Feb 20, 2026 | 20.57 | 21.23 | 20.28 | 20.85 | 20.85 | 1.76% | 1,130,221 |
| Feb 19, 2026 | 20.61 | 20.84 | 20.46 | 20.49 | 20.49 | -0.97% | 716,670 |
| Feb 18, 2026 | 20.51 | 20.95 | 20.45 | 20.69 | 20.69 | 0.73% | 758,432 |
| Feb 17, 2026 | 20.01 | 20.85 | 20.00 | 20.54 | 20.54 | 2.34% | 913,609 |
| Feb 13, 2026 | 20.15 | 20.42 | 19.86 | 20.07 | 20.07 | -0.89% | 569,414 |
| Feb 12, 2026 | 20.57 | 20.88 | 19.84 | 20.25 | 20.25 | 0.85% | 619,255 |
| Feb 11, 2026 | 20.37 | 20.64 | 19.93 | 20.08 | 20.08 | -1.38% | 884,974 |
| Feb 10, 2026 | 20.27 | 20.90 | 20.25 | 20.36 | 20.36 | 0.94% | 726,872 |
| Feb 9, 2026 | 20.00 | 20.29 | 19.77 | 20.17 | 20.17 | 0.50% | 794,828 |
| Feb 6, 2026 | 18.40 | 20.19 | 18.36 | 20.07 | 20.07 | 9.79% | 1,687,521 |
| Feb 5, 2026 | 17.89 | 18.42 | 17.55 | 18.28 | 18.28 | 1.67% | 848,929 |
| Feb 4, 2026 | 17.73 | 18.09 | 17.43 | 17.98 | 17.98 | 3.04% | 1,176,187 |
| Feb 3, 2026 | 17.20 | 17.74 | 17.14 | 17.45 | 17.45 | 0.98% | 986,214 |
| Feb 2, 2026 | 16.54 | 17.50 | 16.17 | 17.28 | 17.28 | 3.66% | 987,213 |