Skip to main content
Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
17.84
-0.37 (-2.03%)
At close: Mar 6, 2026, 4:00 PM EST
17.49
-0.35 (-1.96%)
After-hours: Mar 6, 2026, 5:17 PM EST

LIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.8117.9717.3117.8417.84-2.03%782,542
Mar 5, 202618.2718.6417.9018.2118.21-0.98%690,988
Mar 4, 202619.1719.3518.3118.3918.39-3.36%751,362
Mar 3, 202618.7819.0718.2219.0319.03-1.91%1,018,617
Mar 2, 202619.0819.8018.5719.4019.40-1.57%1,078,129
Feb 27, 202620.2520.2919.3619.7119.71-2.57%1,328,156
Feb 26, 202620.1620.9819.4020.2320.23-2.51%802,056
Feb 25, 202620.6220.8920.2420.7520.750.97%858,489
Feb 24, 202620.0520.6619.9920.5520.552.65%714,505
Feb 23, 202620.8420.9719.6020.0220.02-3.98%646,266
Feb 20, 202620.5721.2320.2820.8520.851.76%1,130,177
Feb 19, 202620.6120.8420.4620.4920.49-0.97%716,670
Feb 18, 202620.5120.9520.4520.6920.690.73%758,188
Feb 17, 202620.0120.8520.0020.5420.542.34%913,609
Feb 13, 202620.1520.4219.8620.0720.07-0.89%537,553
Feb 12, 202620.5720.8819.8420.2520.250.85%619,255
Feb 11, 202620.3720.6419.9320.0820.08-1.38%777,188
Feb 10, 202620.2720.9020.2520.3620.360.94%726,772
Feb 9, 202620.0020.2919.7720.1720.170.50%794,755
Feb 6, 202618.4020.1918.3620.0720.079.79%1,687,420
Feb 5, 202617.8918.4217.5518.2818.281.67%848,884
Feb 4, 202617.7318.0917.4317.9817.983.04%1,176,087
Feb 3, 202617.2017.7417.1417.4517.450.98%986,142
Feb 2, 202616.5417.5016.1717.2817.283.66%987,213
Jan 30, 202616.7416.8716.4216.6716.67-0.89%643,409
Jan 29, 202616.4117.0716.4116.8216.823.57%961,029
Jan 28, 202616.1516.5816.0716.2416.240.62%894,897
Jan 27, 202616.0216.1715.7516.1416.140.37%731,902
Jan 26, 202615.9116.1515.5216.0816.081.07%460,142
Jan 23, 202616.3016.4115.8715.9115.91-3.05%722,067
Jan 22, 202616.3216.8416.3016.4116.411.42%839,800
Jan 21, 202615.6716.3615.4716.1816.183.45%803,702
Jan 20, 202615.5815.8515.3515.6415.64-3.64%878,151
Jan 16, 202616.6816.6816.1716.2316.23-2.70%538,596
Jan 15, 202616.7617.0316.4816.6816.68-0.66%518,426
Jan 14, 202617.0017.1916.5816.7916.79-1.00%782,666
Jan 13, 202616.8116.9916.0216.9616.960.41%1,108,211
Jan 12, 202615.4116.9915.2716.8916.8912.30%2,012,193
Jan 9, 202614.6715.0714.6715.0415.042.10%844,560
Jan 8, 202614.8914.9714.6414.7314.73-1.67%581,131
Jan 7, 202614.5615.1214.3614.9814.983.60%1,299,664
Jan 6, 202614.4114.6014.2414.4614.46-0.62%338,517
Jan 5, 202614.3814.7213.9814.5514.550.76%347,420
Jan 2, 202614.4614.5313.9114.4414.440.14%285,858
Dec 31, 202514.5314.5614.3314.4214.42-247,071
Dec 30, 202514.3914.6514.2214.4214.420.98%221,310
Dec 29, 202514.4414.4714.1914.2814.28-1.11%185,583
Dec 26, 202514.4914.5414.3514.4414.44-0.96%177,710
Dec 24, 202514.6814.7614.5214.5814.58-0.88%144,250
Dec 23, 202514.6614.7814.5014.7114.71-0.14%299,164
Dec 22, 202514.7315.0414.7014.7314.730.07%426,207
Dec 19, 202514.0714.8314.0314.7214.724.10%565,707
Dec 18, 202514.3314.3314.0914.1414.14-0.35%317,929
Dec 17, 202514.1414.5414.0514.1914.190.35%462,756
Dec 16, 202514.2714.4514.0614.1414.14-0.70%457,916
Dec 15, 202514.0014.4313.9014.2414.243.04%543,694
Dec 12, 202513.6913.9413.5313.8213.821.92%734,093
Dec 11, 202512.8313.6812.8313.5613.566.44%676,842
Dec 10, 202512.5312.8312.3312.7412.741.84%407,864
Dec 9, 202512.4312.6212.2512.5112.510.16%345,612
Dec 8, 202512.3912.5612.0912.4912.491.71%350,329
Dec 5, 202511.9912.3011.9012.2812.282.59%359,377
Dec 4, 202512.0012.1311.7911.9711.97-0.50%454,617
Dec 3, 202511.8412.0711.7612.0312.031.95%390,079
Dec 2, 202512.0212.0211.7311.8011.80-1.34%370,890
Dec 1, 202511.8112.0811.7211.9611.96-0.58%308,212
Nov 28, 202511.8612.0311.7512.0312.031.35%282,006
Nov 26, 202512.0812.1911.7711.8711.87-1.98%330,529
Nov 25, 202511.8312.1711.7512.1112.113.24%280,943
Nov 24, 202511.9411.9511.6411.7311.73-1.84%283,643
Nov 21, 202511.5812.0811.4511.9511.953.82%330,277
Nov 20, 202511.8812.0711.5011.5111.51-1.46%435,944
Nov 19, 202511.6811.7811.5811.6811.680.60%255,620
Nov 18, 202511.4011.6611.4011.6111.611.40%250,795
Nov 17, 202511.8711.8911.3711.4511.45-4.10%243,286
Nov 14, 202511.9411.9711.7511.9411.94-0.91%235,140
Nov 13, 202512.2012.3811.9412.0512.05-1.87%264,896
Nov 12, 202512.1812.4212.0812.2812.280.82%270,604
Nov 11, 202512.2112.2612.0112.1812.18-0.25%231,990
Nov 10, 202512.2312.6212.0712.2112.210.66%385,756
Nov 7, 202512.0512.4811.9612.1312.131.00%371,064
Nov 6, 202512.5112.5211.9212.0112.01-3.92%479,750
Nov 5, 202512.7412.9012.1412.5012.500.40%515,977
Nov 4, 202513.0813.0911.5212.4512.452.05%592,680
Nov 3, 202512.0712.4411.8312.2012.201.16%486,833
Oct 31, 202511.5712.1311.4712.0612.063.97%479,223
Oct 30, 202511.6311.9311.4411.6011.60-1.36%492,675
Oct 29, 202512.0612.1211.6611.7611.76-3.37%672,956
Oct 28, 202512.4812.5112.0012.1712.17-3.34%315,618
Oct 27, 202512.4912.6012.3012.5912.590.80%516,806
Oct 24, 202512.6912.7212.4112.4912.49-0.32%199,540
Oct 23, 202512.6112.7312.3312.5312.53-0.63%203,669
Oct 22, 202512.8512.9912.5812.6112.61-1.64%259,112
Oct 21, 202512.0112.8312.0012.8212.826.83%388,489
Oct 20, 202512.0212.0911.8412.0012.000.76%290,407
Oct 17, 202511.8011.9611.7211.9111.910.42%236,679
Oct 16, 202512.3512.3711.8311.8611.86-4.12%211,910
Oct 15, 202512.3412.4012.1212.3712.371.23%221,891
Oct 14, 202511.6612.3211.6512.2212.223.38%255,607
Oct 13, 202511.9011.9711.6311.8211.820.51%345,786