Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
15.04
+0.31 (2.10%)
At close: Jan 9, 2026, 4:00 PM EST
15.08
+0.04 (0.27%)
After-hours: Jan 9, 2026, 7:52 PM EST
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.67 | 15.07 | 14.67 | 15.04 | 15.04 | 2.10% | 844,242 |
| Jan 8, 2026 | 14.89 | 14.97 | 14.64 | 14.73 | 14.73 | -1.67% | 581,112 |
| Jan 7, 2026 | 14.56 | 15.12 | 14.36 | 14.98 | 14.98 | 3.60% | 1,299,654 |
| Jan 6, 2026 | 14.41 | 14.60 | 14.24 | 14.46 | 14.46 | -0.62% | 338,517 |
| Jan 5, 2026 | 14.38 | 14.72 | 13.98 | 14.55 | 14.55 | 0.76% | 347,420 |
| Jan 2, 2026 | 14.46 | 14.53 | 13.91 | 14.44 | 14.44 | 0.14% | 285,858 |
| Dec 31, 2025 | 14.53 | 14.56 | 14.33 | 14.42 | 14.42 | - | 247,071 |
| Dec 30, 2025 | 14.39 | 14.65 | 14.22 | 14.42 | 14.42 | 0.98% | 221,310 |
| Dec 29, 2025 | 14.44 | 14.47 | 14.19 | 14.28 | 14.28 | -1.11% | 185,583 |
| Dec 26, 2025 | 14.49 | 14.54 | 14.35 | 14.44 | 14.44 | -0.96% | 177,710 |
| Dec 24, 2025 | 14.68 | 14.76 | 14.52 | 14.58 | 14.58 | -0.88% | 144,250 |
| Dec 23, 2025 | 14.66 | 14.78 | 14.50 | 14.71 | 14.71 | -0.14% | 299,164 |
| Dec 22, 2025 | 14.73 | 15.04 | 14.70 | 14.73 | 14.73 | 0.07% | 426,207 |
| Dec 19, 2025 | 14.07 | 14.83 | 14.03 | 14.72 | 14.72 | 4.10% | 565,707 |
| Dec 18, 2025 | 14.33 | 14.33 | 14.09 | 14.14 | 14.14 | -0.35% | 317,929 |
| Dec 17, 2025 | 14.14 | 14.54 | 14.05 | 14.19 | 14.19 | 0.35% | 462,756 |
| Dec 16, 2025 | 14.27 | 14.45 | 14.06 | 14.14 | 14.14 | -0.70% | 457,916 |
| Dec 15, 2025 | 14.00 | 14.43 | 13.90 | 14.24 | 14.24 | 3.04% | 543,694 |
| Dec 12, 2025 | 13.69 | 13.94 | 13.53 | 13.82 | 13.82 | 1.92% | 734,093 |
| Dec 11, 2025 | 12.83 | 13.68 | 12.83 | 13.56 | 13.56 | 6.44% | 676,842 |
| Dec 10, 2025 | 12.53 | 12.83 | 12.33 | 12.74 | 12.74 | 1.84% | 407,864 |
| Dec 9, 2025 | 12.43 | 12.62 | 12.25 | 12.51 | 12.51 | 0.16% | 345,612 |
| Dec 8, 2025 | 12.39 | 12.56 | 12.09 | 12.49 | 12.49 | 1.71% | 350,329 |
| Dec 5, 2025 | 11.99 | 12.30 | 11.90 | 12.28 | 12.28 | 2.59% | 359,377 |
| Dec 4, 2025 | 12.00 | 12.13 | 11.79 | 11.97 | 11.97 | -0.50% | 454,617 |
| Dec 3, 2025 | 11.84 | 12.07 | 11.76 | 12.03 | 12.03 | 1.95% | 390,079 |
| Dec 2, 2025 | 12.02 | 12.02 | 11.73 | 11.80 | 11.80 | -1.34% | 370,890 |
| Dec 1, 2025 | 11.81 | 12.08 | 11.72 | 11.96 | 11.96 | -0.58% | 308,212 |
| Nov 28, 2025 | 11.86 | 12.03 | 11.75 | 12.03 | 12.03 | 1.35% | 282,006 |
| Nov 26, 2025 | 12.08 | 12.19 | 11.77 | 11.87 | 11.87 | -1.98% | 330,529 |
| Nov 25, 2025 | 11.83 | 12.17 | 11.75 | 12.11 | 12.11 | 3.24% | 280,943 |
| Nov 24, 2025 | 11.94 | 11.95 | 11.64 | 11.73 | 11.73 | -1.84% | 283,643 |
| Nov 21, 2025 | 11.58 | 12.08 | 11.45 | 11.95 | 11.95 | 3.82% | 330,277 |
| Nov 20, 2025 | 11.88 | 12.07 | 11.50 | 11.51 | 11.51 | -1.46% | 435,944 |
| Nov 19, 2025 | 11.68 | 11.78 | 11.58 | 11.68 | 11.68 | 0.60% | 255,620 |
| Nov 18, 2025 | 11.40 | 11.66 | 11.40 | 11.61 | 11.61 | 1.40% | 250,795 |
| Nov 17, 2025 | 11.87 | 11.89 | 11.37 | 11.45 | 11.45 | -4.10% | 243,286 |
| Nov 14, 2025 | 11.94 | 11.97 | 11.75 | 11.94 | 11.94 | -0.91% | 235,140 |
| Nov 13, 2025 | 12.20 | 12.38 | 11.94 | 12.05 | 12.05 | -1.87% | 264,896 |
| Nov 12, 2025 | 12.18 | 12.42 | 12.08 | 12.28 | 12.28 | 0.82% | 270,604 |
| Nov 11, 2025 | 12.21 | 12.26 | 12.01 | 12.18 | 12.18 | -0.25% | 231,990 |
| Nov 10, 2025 | 12.23 | 12.62 | 12.07 | 12.21 | 12.21 | 0.66% | 385,756 |
| Nov 7, 2025 | 12.05 | 12.48 | 11.96 | 12.13 | 12.13 | 1.00% | 371,064 |
| Nov 6, 2025 | 12.51 | 12.52 | 11.92 | 12.01 | 12.01 | -3.92% | 479,750 |
| Nov 5, 2025 | 12.74 | 12.90 | 12.14 | 12.50 | 12.50 | 0.40% | 515,977 |
| Nov 4, 2025 | 13.08 | 13.09 | 11.52 | 12.45 | 12.45 | 2.05% | 592,680 |
| Nov 3, 2025 | 12.07 | 12.44 | 11.83 | 12.20 | 12.20 | 1.16% | 486,833 |
| Oct 31, 2025 | 11.57 | 12.13 | 11.47 | 12.06 | 12.06 | 3.97% | 479,223 |
| Oct 30, 2025 | 11.63 | 11.93 | 11.44 | 11.60 | 11.60 | -1.36% | 492,675 |
| Oct 29, 2025 | 12.06 | 12.12 | 11.66 | 11.76 | 11.76 | -3.37% | 672,956 |