Skip to main content
Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
29.57
+0.97 (3.39%)
At close: Jun 26, 2026, 4:00 PM EDT
29.89
+0.32 (1.08%)
After-hours: Jun 26, 2026, 7:56 PM EDT

LIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 23, 202618.2918.8918.1518.4118.410.44%444,869
Apr 22, 202618.7019.0218.1918.3318.33-1.66%700,500
Apr 21, 202620.2020.3218.5818.6418.64-7.95%593,803
Apr 20, 202620.7921.0120.1520.2520.25-3.39%579,193
Apr 17, 202620.1721.6020.0220.9620.967.10%1,185,489
Apr 16, 202619.9920.2219.3219.5719.57-2.39%947,621
Apr 15, 202620.0020.3219.6020.0520.050.25%559,402
Apr 14, 202619.3420.0719.0320.0020.004.06%511,813
Apr 13, 202618.8319.3418.8319.2219.220.47%585,710
Apr 10, 202619.1319.2818.8719.1319.130.58%446,521
Apr 9, 202618.6719.3318.5419.0219.020.69%454,758
Apr 8, 202618.2919.0118.1518.8918.8910.47%843,381
Apr 7, 202617.3817.5416.7817.1017.10-2.17%680,137
Apr 6, 202616.9517.6016.5817.4817.482.46%726,423
Apr 2, 202617.0117.4116.0417.0617.06-3.62%708,709
Apr 1, 202617.5417.9617.3717.7017.702.31%456,085
Mar 31, 202616.9217.5916.6717.3017.304.15%625,318
Mar 30, 202617.0317.1616.4916.6116.61-1.54%687,950
Mar 27, 202617.9218.2716.7216.8716.87-7.10%742,019
Mar 26, 202618.4718.6617.9118.1618.16-2.26%495,838
Mar 25, 202618.3618.9317.8718.5818.582.26%609,573
Mar 24, 202617.8318.8017.5018.1718.170.44%469,929
Mar 23, 202618.0918.4917.8818.0918.095.24%760,664
Mar 20, 202617.6417.8317.1117.1917.19-2.50%1,121,062
Mar 19, 202617.4117.8517.2317.6317.630.23%713,079
Mar 18, 202617.6918.1617.5817.5917.59-1.07%655,932
Mar 17, 202616.9817.7916.9817.7817.785.02%847,676
Mar 16, 202616.7417.6816.7016.9316.934.76%1,172,876
Mar 13, 202617.0017.3416.1316.1616.16-3.81%833,148
Mar 12, 202617.1717.4816.7916.8016.80-4.82%714,427
Mar 11, 202617.5617.7617.1217.6517.65-571,010
Mar 10, 202617.3718.0217.3717.6517.65-0.90%662,090
Mar 9, 202616.9417.8616.0717.8117.81-0.17%1,382,837
Mar 6, 202617.8117.9717.3117.8417.84-2.03%782,773
Mar 5, 202618.2718.6417.9018.2118.21-0.98%690,988
Mar 4, 202619.1719.3518.3118.3918.39-3.36%752,684
Mar 3, 202618.7819.0718.2219.0319.03-1.91%1,044,840
Mar 2, 202619.0819.8018.5719.4019.40-1.57%1,137,784
Feb 27, 202620.2520.2919.3619.7119.71-2.57%1,373,663
Feb 26, 202620.1620.9819.4020.2320.23-2.51%809,050
Feb 25, 202620.6220.8920.2420.7520.750.97%869,863
Feb 24, 202620.0520.6619.9920.5520.552.65%719,826
Feb 23, 202620.8420.9719.6020.0220.02-3.98%646,266
Feb 20, 202620.5721.2320.2820.8520.851.76%1,130,221
Feb 19, 202620.6120.8420.4620.4920.49-0.97%716,670
Feb 18, 202620.5120.9520.4520.6920.690.73%758,432
Feb 17, 202620.0120.8520.0020.5420.542.34%913,609
Feb 13, 202620.1520.4219.8620.0720.07-0.89%569,414
Feb 12, 202620.5720.8819.8420.2520.250.85%619,255
Feb 11, 202620.3720.6419.9320.0820.08-1.38%884,974
Feb 10, 202620.2720.9020.2520.3620.360.94%726,872
Feb 9, 202620.0020.2919.7720.1720.170.50%794,828
Feb 6, 202618.4020.1918.3620.0720.079.79%1,687,521
Feb 5, 202617.8918.4217.5518.2818.281.67%848,929
Feb 4, 202617.7318.0917.4317.9817.983.04%1,176,187
Feb 3, 202617.2017.7417.1417.4517.450.98%986,214