Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
21.04
-0.66 (-3.04%)
May 7, 2026, 3:17 PM EDT - Market open
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 20.75 | 22.07 | 20.75 | 21.70 | 21.70 | 6.01% | 1,202,619 |
| May 5, 2026 | 16.62 | 20.93 | 16.62 | 20.47 | 20.47 | 14.74% | 1,237,730 |
| May 4, 2026 | 18.34 | 18.41 | 17.58 | 17.84 | 17.84 | -3.83% | 762,917 |
| May 1, 2026 | 18.53 | 19.07 | 18.38 | 18.55 | 18.55 | 0.11% | 654,697 |
| Apr 30, 2026 | 17.96 | 18.66 | 17.95 | 18.53 | 18.53 | 4.87% | 479,092 |
| 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 |
| 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% | 726,423 |
| Apr 2, 2026 | 17.01 | 17.41 | 16.04 | 17.06 | 17.06 | -3.62% | 708,709 |
| 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% | 495,838 |
| 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 |