Lindblad Expeditions Holdings, Inc. (LIND)

LIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	523,599
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
Jun 4, 2026	22.04	22.60	21.93	22.19	22.19	2.07%	1,120,196
Jun 3, 2026	22.43	23.00	21.68	21.74	21.74	-4.23%	723,948
Jun 2, 2026	22.73	22.79	21.81	22.70	22.70	-1.13%	1,132,437
Jun 1, 2026	22.60	23.73	22.44	22.96	22.96	0.04%	1,430,410
May 29, 2026	22.92	23.78	22.60	22.95	22.95	-0.13%	1,845,274
May 28, 2026	22.34	23.36	22.17	22.98	22.98	1.82%	808,221
May 27, 2026	22.08	22.69	21.62	22.57	22.57	5.62%	830,645
May 26, 2026	21.04	21.65	20.87	21.37	21.37	3.89%	631,893
May 22, 2026	20.09	20.60	19.85	20.57	20.57	3.47%	488,944
May 21, 2026	18.87	20.10	18.56	19.88	19.88	3.60%	568,521
May 20, 2026	18.59	19.27	18.10	19.19	19.19	3.95%	679,377
May 19, 2026	18.90	19.03	18.40	18.46	18.46	-3.65%	418,005
May 18, 2026	18.86	19.51	18.81	19.16	19.16	2.62%	510,922
May 15, 2026	19.02	19.27	18.56	18.67	18.67	-3.56%	551,182
May 14, 2026	19.20	19.82	19.14	19.36	19.36	2.54%	691,832
May 13, 2026	18.91	19.28	18.55	18.88	18.88	-0.74%	616,325
May 12, 2026	19.51	19.65	18.89	19.02	19.02	-2.36%	704,372
May 11, 2026	20.73	20.93	19.10	19.48	19.48	-7.68%	1,415,976
May 8, 2026	21.15	21.35	20.64	21.10	21.10	-0.24%	773,108
May 7, 2026	21.86	22.34	20.80	21.15	21.15	-2.53%	1,070,970
May 6, 2026	20.75	22.07	20.75	21.70	21.70	6.01%	1,216,588
May 5, 2026	16.62	20.93	16.62	20.47	20.47	14.74%	1,237,915
May 4, 2026	18.34	18.41	17.58	17.84	17.84	-3.83%	792,438
May 1, 2026	18.53	19.07	18.38	18.55	18.55	0.11%	662,631
Apr 30, 2026	17.96	18.66	17.95	18.53	18.53	4.87%	482,998
Apr 29, 2026	17.65	17.79	17.43	17.67	17.67	-1.06%	444,906
Apr 28, 2026	18.28	18.45	17.72	17.86	17.86	-2.46%	639,961
Apr 27, 2026	18.24	18.61	18.04	18.31	18.31	-0.38%	473,975
Apr 24, 2026	18.34	18.69	18.15	18.38	18.38	-0.16%	478,278
Apr 23, 2026	18.29	18.89	18.15	18.41	18.41	0.44%	444,869
Apr 22, 2026	18.70	19.02	18.19	18.33	18.33	-1.66%	700,500
Apr 21, 2026	20.20	20.32	18.58	18.64	18.64	-7.95%	593,803
Apr 20, 2026	20.79	21.01	20.15	20.25	20.25	-3.39%	579,193
Apr 17, 2026	20.17	21.60	20.02	20.96	20.96	7.10%	1,185,489
Apr 16, 2026	19.99	20.22	19.32	19.57	19.57	-2.39%	947,621
Apr 15, 2026	20.00	20.32	19.60	20.05	20.05	0.25%	559,402
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%	843,381

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.