Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
12.27
+0.30 (2.51%)
At close: Dec 5, 2025, 4:00 PM EST
12.28
+0.01 (0.08%)
After-hours: Dec 5, 2025, 5:01 PM EST
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 12.48 | 12.51 | 12.00 | 12.17 | 12.17 | -3.34% | 315,618 |
| Oct 27, 2025 | 12.49 | 12.60 | 12.30 | 12.59 | 12.59 | 0.80% | 516,806 |
| Oct 24, 2025 | 12.69 | 12.72 | 12.41 | 12.49 | 12.49 | -0.32% | 199,540 |
| Oct 23, 2025 | 12.61 | 12.73 | 12.33 | 12.53 | 12.53 | -0.63% | 203,669 |
| Oct 22, 2025 | 12.85 | 12.99 | 12.58 | 12.61 | 12.61 | -1.64% | 259,112 |
| Oct 21, 2025 | 12.01 | 12.83 | 12.00 | 12.82 | 12.82 | 6.83% | 388,489 |
| Oct 20, 2025 | 12.02 | 12.09 | 11.84 | 12.00 | 12.00 | 0.76% | 290,407 |
| Oct 17, 2025 | 11.80 | 11.96 | 11.72 | 11.91 | 11.91 | 0.42% | 236,679 |
| Oct 16, 2025 | 12.35 | 12.37 | 11.83 | 11.86 | 11.86 | -4.12% | 211,910 |
| Oct 15, 2025 | 12.34 | 12.40 | 12.12 | 12.37 | 12.37 | 1.23% | 221,891 |
| Oct 14, 2025 | 11.66 | 12.32 | 11.65 | 12.22 | 12.22 | 3.38% | 255,607 |
| Oct 13, 2025 | 11.90 | 11.97 | 11.63 | 11.82 | 11.82 | 0.51% | 345,786 |
| Oct 10, 2025 | 12.23 | 12.39 | 11.74 | 11.76 | 11.76 | -4.00% | 294,129 |
| Oct 9, 2025 | 12.19 | 12.41 | 12.03 | 12.25 | 12.25 | 0.08% | 213,555 |
| Oct 8, 2025 | 12.32 | 12.41 | 12.07 | 12.24 | 12.24 | -0.16% | 246,312 |
| Oct 7, 2025 | 12.48 | 12.48 | 12.20 | 12.26 | 12.26 | -1.68% | 306,822 |
| Oct 6, 2025 | 12.51 | 12.51 | 12.20 | 12.47 | 12.47 | -0.08% | 202,468 |
| Oct 3, 2025 | 12.40 | 12.49 | 12.25 | 12.48 | 12.48 | 0.56% | 197,821 |
| Oct 2, 2025 | 12.37 | 12.58 | 12.12 | 12.41 | 12.41 | -0.08% | 252,731 |
| Oct 1, 2025 | 12.68 | 12.68 | 12.20 | 12.42 | 12.42 | -2.97% | 506,796 |
| Sep 30, 2025 | 12.65 | 12.82 | 12.41 | 12.80 | 12.80 | 1.19% | 506,782 |
| Sep 29, 2025 | 13.02 | 13.17 | 12.23 | 12.65 | 12.65 | -2.32% | 506,416 |
| Sep 26, 2025 | 12.91 | 13.08 | 12.81 | 12.95 | 12.95 | 0.62% | 272,339 |