Lindblad Expeditions Holdings, Inc. LIND
NASDAQ · United States · Consumer Services
$31.93+0.50 (+1.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.80 | +1.16% | $31.35 | $32.00 | $31.09 | 71.29K |
| 2026-09-30 | $31.43 | +0.51% | $31.35 | $31.74 | $31.01 | 1.07M |
| 2026-09-29 | $31.27 | +5.50% | $30.42 | $31.42 | $30.16 | 1.09M |
| 2026-09-28 | $29.64 | +4.18% | $28.16 | $30.11 | $28.11 | 921.30K |
| 2026-09-25 | $28.45 | +3.15% | $28.00 | $28.51 | $27.37 | 782.30K |
| 2026-09-24 | $27.58 | +1.29% | $27.14 | $27.73 | $26.95 | 778.60K |
| 2026-09-23 | $27.23 | -0.33% | $26.91 | $27.26 | $26.32 | 603.60K |
| 2026-09-22 | $27.32 | -3.43% | $29.13 | $29.47 | $27.17 | 1.26M |
| 2026-09-21 | $28.29 | +2.72% | $27.95 | $28.45 | $27.71 | 642.60K |
| 2026-09-18 | $27.54 | -0.65% | $27.43 | $27.64 | $26.36 | 1.60M |
| 2026-09-17 | $27.72 | +1.09% | $28.24 | $28.99 | $27.48 | 815.20K |
| 2026-09-16 | $27.42 | +5.10% | $26.40 | $27.55 | $26.29 | 960.90K |
| 2026-09-15 | $26.09 | +0.35% | $26.49 | $26.65 | $25.72 | 1.51M |
| 2026-09-14 | $26.00 | +1.29% | $25.26 | $26.09 | $24.90 | 487.80K |
| 2026-09-11 | $25.67 | +1.50% | $25.96 | $26.49 | $25.47 | 581.80K |
| 2026-09-10 | $25.29 | -0.28% | $24.60 | $25.40 | $24.31 | 539.10K |
| 2026-09-09 | $25.36 | -4.48% | $25.95 | $26.19 | $25.09 | 824.80K |
| 2026-09-08 | $26.55 | +2.63% | $25.44 | $26.61 | $25.44 | 544.20K |
| 2026-09-04 | $25.87 | -0.58% | $26.07 | $26.53 | $25.60 | 568.50K |
| 2026-09-03 | $26.02 | +2.48% | $25.77 | $26.09 | $24.78 | 842.40K |
| 2026-09-02 | $25.39 | -0.82% | $26.08 | $26.08 | $24.98 | 1.26M |
| 2026-09-01 | $25.60 | -3.61% | $26.17 | $26.50 | $25.45 | 1.99M |
| 2026-08-31 | $26.56 | -10.24% | $29.69 | $29.69 | $26.24 | 1.26M |
| 2026-08-28 | $29.59 | -1.56% | $30.27 | $30.65 | $29.54 | 986.10K |
| 2026-08-27 | $30.06 | -3.62% | $30.96 | $31.48 | $30.00 | 550.10K |
| 2026-08-26 | $31.19 | -1.73% | $31.74 | $31.93 | $30.90 | 562.90K |
| 2026-08-25 | $31.74 | -0.50% | $32.35 | $32.41 | $31.56 | 587.60K |
| 2026-08-24 | $31.90 | +2.61% | $31.15 | $32.05 | $31.15 | 683.90K |
| 2026-08-21 | $31.09 | -0.73% | $31.49 | $31.77 | $30.35 | 635.10K |
| 2026-08-20 | $31.32 | -1.57% | $31.26 | $31.84 | $30.88 | 676.80K |
| 2026-08-19 | $31.82 | -1.64% | $32.84 | $32.86 | $31.75 | 557.90K |
| 2026-08-18 | $32.35 | -1.28% | $32.37 | $32.77 | $32.02 | 612.20K |
| 2026-08-17 | $32.77 | -2.41% | $33.39 | $33.55 | $32.28 | 812.90K |
| 2026-08-14 | $33.58 | -2.61% | $34.40 | $35.00 | $33.08 | 964.20K |
| 2026-08-13 | $34.48 | +0.76% | $34.79 | $34.93 | $33.93 | 937.30K |
| 2026-08-12 | $34.22 | +4.20% | $33.37 | $34.35 | $32.86 | 643.80K |
| 2026-08-11 | $32.84 | -0.61% | $33.26 | $33.84 | $32.56 | 422.30K |
| 2026-08-10 | $33.04 | -2.68% | $33.61 | $33.76 | $32.73 | 539.50K |
| 2026-08-07 | $33.95 | -0.35% | $34.15 | $34.15 | $33.16 | 487.80K |
| 2026-08-06 | $34.07 | -0.12% | $34.56 | $34.72 | $33.81 | 531.40K |
| 2026-08-05 | $34.11 | +0.06% | $34.24 | $34.95 | $33.81 | 949.50K |
| 2026-08-04 | $34.09 | +2.93% | $33.63 | $34.73 | $32.78 | 1.56M |
| 2026-08-03 | $33.12 | +11.97% | $31.00 | $34.50 | $30.77 | 1.98M |
| 2026-07-31 | $29.58 | -0.70% | $29.68 | $29.86 | $29.21 | 597.70K |
| 2026-07-30 | $29.79 | +0.13% | $29.66 | $30.03 | $29.28 | 897.00K |
| 2026-07-29 | $29.75 | +0.03% | $29.29 | $30.44 | $29.19 | 1.10M |
| 2026-07-28 | $29.74 | +5.87% | $28.32 | $29.77 | $28.02 | 1.01M |
| 2026-07-27 | $28.09 | +4.62% | $27.33 | $28.13 | $27.10 | 510.00K |
| 2026-07-24 | $26.85 | -0.70% | $27.48 | $27.92 | $26.81 | 545.20K |
| 2026-07-23 | $27.04 | -2.73% | $26.70 | $27.38 | $26.33 | 803.90K |
| 2026-07-22 | $27.80 | -2.28% | $28.20 | $28.20 | $27.25 | 627.20K |
| 2026-07-21 | $28.45 | +3.08% | $27.65 | $28.66 | $27.22 | 804.20K |
| 2026-07-20 | $27.60 | -0.25% | $27.91 | $28.21 | $27.13 | 802.10K |
| 2026-07-17 | $27.67 | +0.58% | $27.11 | $27.97 | $26.08 | 1.10M |
| 2026-07-16 | $27.51 | +5.00% | $25.94 | $27.53 | $25.94 | 844.70K |
| 2026-07-15 | $26.20 | +0.08% | $26.26 | $26.70 | $25.84 | 812.00K |
| 2026-07-14 | $26.18 | -1.17% | $26.58 | $27.13 | $26.12 | 735.30K |
| 2026-07-13 | $26.49 | -0.11% | $26.40 | $26.55 | $26.03 | 504.20K |
| 2026-07-10 | $26.52 | +1.45% | $26.50 | $26.80 | $26.17 | 869.30K |
| 2026-07-09 | $26.14 | +2.11% | $25.95 | $26.80 | $25.77 | 538.90K |
| 2026-07-08 | $25.60 | -0.27% | $25.22 | $25.69 | $24.79 | 660.80K |
| 2026-07-07 | $25.67 | +0.75% | $25.50 | $25.78 | $25.03 | 678.80K |
| 2026-07-06 | $25.48 | -2.82% | $26.16 | $26.38 | $25.37 | 706.50K |
| 2026-07-02 | $26.22 | -1.98% | $26.76 | $27.00 | $25.88 | 765.70K |
| 2026-07-01 | $26.75 | -5.28% | $28.27 | $28.35 | $26.73 | 1.02M |
| 2026-06-30 | $28.24 | -0.39% | $28.37 | $28.63 | $27.75 | 993.20K |
| 2026-06-29 | $28.35 | -4.13% | $29.34 | $29.60 | $28.25 | 1.33M |
| 2026-06-26 | $29.57 | +3.39% | $28.25 | $30.00 | $28.25 | 4.87M |
| 2026-06-25 | $28.60 | +6.00% | $28.04 | $28.92 | $27.73 | 1.51M |
| 2026-06-24 | $26.98 | +4.70% | $26.26 | $27.76 | $26.25 | 1.58M |
| 2026-06-23 | $25.77 | +0.86% | $24.80 | $26.03 | $24.54 | 1.16M |
| 2026-06-22 | $25.55 | -0.78% | $25.46 | $25.91 | $25.07 | 647.80K |
| 2026-06-18 | $25.75 | +7.47% | $24.65 | $26.56 | $24.65 | 1.41M |
| 2026-06-17 | $23.96 | +0.25% | $24.04 | $24.90 | $23.84 | 686.90K |
| 2026-06-16 | $23.90 | -0.29% | $24.15 | $24.34 | $23.81 | 523.60K |
| 2026-06-15 | $23.97 | +2.22% | $24.21 | $24.82 | $23.64 | 570.80K |
| 2026-06-12 | $23.45 | +1.38% | $23.28 | $23.66 | $23.10 | 408.20K |
| 2026-06-11 | $23.13 | +5.62% | $22.12 | $23.14 | $21.89 | 489.30K |
| 2026-06-10 | $21.90 | -1.66% | $22.19 | $22.99 | $21.79 | 504.50K |
| 2026-06-09 | $22.27 | +4.11% | $21.72 | $23.18 | $21.55 | 550.70K |
| 2026-06-08 | $21.39 | -1.25% | $21.91 | $22.11 | $21.38 | 461.40K |
| 2026-06-05 | $21.66 | -2.39% | $22.10 | $22.32 | $21.31 | 428.00K |
| 2026-06-04 | $22.19 | +2.07% | $22.04 | $22.60 | $21.93 | 1.12M |
| 2026-06-03 | $21.74 | -4.23% | $22.43 | $23.00 | $21.68 | 723.90K |
| 2026-06-02 | $22.70 | -1.13% | $22.73 | $22.79 | $21.81 | 1.13M |
| 2026-06-01 | $22.96 | +0.04% | $22.60 | $23.73 | $22.44 | 1.43M |
| 2026-05-29 | $22.95 | -0.13% | $22.92 | $23.78 | $22.60 | 1.85M |
| 2026-05-28 | $22.98 | +1.82% | $22.34 | $23.36 | $22.17 | 807.80K |
| 2026-05-27 | $22.57 | +5.62% | $22.08 | $22.69 | $21.62 | 830.60K |
| 2026-05-26 | $21.37 | +3.89% | $21.04 | $21.65 | $20.87 | 631.90K |