Skip to main content
Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
17.61
-0.25 (-1.43%)
Apr 29, 2026, 9:50 AM EDT - Market open

LIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.2818.4517.7217.8617.86-2.46%639,961
Apr 27, 202618.2418.6118.0418.3118.31-0.38%473,945
Apr 24, 202618.3418.6918.1518.3818.38-0.16%415,301
Apr 23, 202618.2918.8918.1518.4118.410.44%444,869
Apr 22, 202618.7019.0218.1918.3318.33-1.66%617,072
Apr 21, 202620.2020.3218.5818.6418.64-7.95%520,637
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%880,393
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%757,871
Apr 7, 202617.3817.5416.7817.1017.10-2.17%680,137
Apr 6, 202616.9517.6016.5817.4817.482.46%726,416
Apr 2, 202617.0117.4116.0417.0617.06-3.62%708,699
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%489,244
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
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%961,060
Jan 28, 202616.1516.5816.0716.2416.240.62%894,897
Jan 27, 202616.0216.1715.7516.1416.140.37%731,904
Jan 26, 202615.9116.1515.5216.0816.081.07%460,145
Jan 23, 202616.3016.4115.8715.9115.91-3.05%722,117
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