Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
13.51
+0.24 (1.81%)
At close: Aug 15, 2025, 4:00 PM
13.22
-0.29 (-2.15%)
After-hours: Aug 15, 2025, 7:24 PM EDT
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.33 | 13.56 | 13.02 | 13.50 | 13.50 | 1.73% | 465,053 |
| Aug 14, 2025 | 13.56 | 13.62 | 13.08 | 13.27 | 13.27 | -2.21% | 285,269 |
| Aug 13, 2025 | 13.39 | 13.70 | 13.25 | 13.57 | 13.57 | 1.88% | 373,132 |
| Aug 12, 2025 | 13.00 | 13.52 | 12.97 | 13.32 | 13.32 | 3.66% | 289,049 |
| Aug 11, 2025 | 12.45 | 12.92 | 12.30 | 12.85 | 12.85 | 3.96% | 416,024 |
| Aug 8, 2025 | 12.40 | 12.61 | 12.04 | 12.36 | 12.36 | 0.24% | 381,704 |
| Aug 7, 2025 | 13.02 | 13.16 | 12.06 | 12.33 | 12.33 | -5.52% | 490,528 |
| Aug 6, 2025 | 13.61 | 13.63 | 12.99 | 13.05 | 13.05 | -4.26% | 682,208 |
| Aug 5, 2025 | 12.28 | 13.67 | 12.21 | 13.63 | 13.63 | 10.36% | 1,127,397 |
| Aug 4, 2025 | 12.78 | 13.19 | 11.52 | 12.35 | 12.35 | 5.29% | 454,567 |
| Aug 1, 2025 | 11.67 | 11.94 | 11.37 | 11.73 | 11.73 | -1.84% | 293,790 |
| Jul 31, 2025 | 12.01 | 12.07 | 11.66 | 11.95 | 11.95 | 0.59% | 288,761 |
| Jul 30, 2025 | 12.01 | 12.14 | 11.74 | 11.88 | 11.88 | -0.25% | 288,727 |
| Jul 29, 2025 | 11.92 | 12.01 | 11.58 | 11.91 | 11.91 | -0.17% | 249,297 |
| Jul 28, 2025 | 12.24 | 12.39 | 11.72 | 11.93 | 11.93 | -2.13% | 247,281 |
| Jul 25, 2025 | 12.15 | 12.31 | 11.91 | 12.19 | 12.19 | 0.49% | 491,313 |
| Jul 24, 2025 | 12.75 | 12.75 | 12.11 | 12.13 | 12.13 | -6.04% | 269,479 |
| Jul 23, 2025 | 12.75 | 13.06 | 12.58 | 12.91 | 12.91 | 1.97% | 302,729 |
| Jul 22, 2025 | 12.40 | 12.73 | 12.19 | 12.66 | 12.66 | 2.59% | 251,183 |
| Jul 21, 2025 | 12.50 | 12.61 | 12.32 | 12.34 | 12.34 | -0.88% | 130,163 |
| Jul 18, 2025 | 12.64 | 12.67 | 12.38 | 12.45 | 12.45 | -0.48% | 123,875 |
| Jul 17, 2025 | 12.51 | 12.64 | 12.35 | 12.51 | 12.51 | 0.40% | 207,991 |
| Jul 16, 2025 | 12.59 | 12.67 | 12.29 | 12.46 | 12.46 | 0.16% | 219,108 |
| Jul 15, 2025 | 12.86 | 12.98 | 12.42 | 12.44 | 12.44 | -3.42% | 183,419 |
| Jul 14, 2025 | 12.70 | 13.00 | 12.06 | 12.88 | 12.88 | 0.16% | 194,030 |
| Jul 11, 2025 | 13.18 | 13.27 | 12.83 | 12.86 | 12.86 | -3.67% | 214,072 |
| Jul 10, 2025 | 13.16 | 13.66 | 13.06 | 13.35 | 13.35 | 1.44% | 451,864 |
| Jul 9, 2025 | 13.13 | 13.21 | 12.96 | 13.16 | 13.16 | 1.00% | 446,303 |
| Jul 8, 2025 | 12.76 | 13.28 | 12.62 | 13.03 | 13.03 | 2.84% | 565,091 |
| Jul 7, 2025 | 12.66 | 12.81 | 12.42 | 12.67 | 12.67 | -0.94% | 205,034 |
| Jul 3, 2025 | 12.69 | 12.92 | 12.65 | 12.79 | 12.79 | 1.19% | 137,421 |
| Jul 2, 2025 | 12.30 | 12.71 | 12.24 | 12.64 | 12.64 | 2.93% | 281,073 |
| Jul 1, 2025 | 11.51 | 12.41 | 11.51 | 12.28 | 12.28 | 5.23% | 593,311 |
| Jun 30, 2025 | 11.59 | 11.74 | 11.47 | 11.67 | 11.67 | 0.69% | 275,406 |
| Jun 27, 2025 | 11.38 | 11.71 | 11.29 | 11.59 | 11.59 | 2.57% | 878,355 |
| Jun 26, 2025 | 11.17 | 11.45 | 10.94 | 11.30 | 11.30 | 1.99% | 242,761 |
| Jun 25, 2025 | 11.23 | 11.23 | 10.98 | 11.08 | 11.08 | -1.07% | 304,821 |
| Jun 24, 2025 | 11.29 | 11.42 | 10.55 | 11.20 | 11.20 | 0.90% | 343,984 |
| Jun 23, 2025 | 11.03 | 11.14 | 10.56 | 11.10 | 11.10 | -0.36% | 301,072 |
| Jun 20, 2025 | 11.03 | 11.29 | 10.92 | 11.14 | 11.14 | 2.58% | 282,128 |
| Jun 18, 2025 | 10.83 | 11.03 | 10.82 | 10.86 | 10.86 | -0.18% | 168,399 |
| Jun 17, 2025 | 10.94 | 11.22 | 10.56 | 10.88 | 10.88 | -1.72% | 249,504 |
| Jun 16, 2025 | 10.78 | 11.09 | 10.74 | 11.07 | 11.07 | 4.43% | 202,121 |
| Jun 13, 2025 | 10.87 | 10.96 | 10.46 | 10.60 | 10.60 | -5.02% | 287,510 |
| Jun 12, 2025 | 11.11 | 11.29 | 11.02 | 11.16 | 11.16 | -0.71% | 194,203 |
| Jun 11, 2025 | 11.48 | 11.61 | 11.23 | 11.24 | 11.24 | -1.14% | 353,089 |
| Jun 10, 2025 | 11.43 | 11.53 | 11.33 | 11.37 | 11.37 | -0.44% | 327,033 |
| Jun 9, 2025 | 11.07 | 11.54 | 11.03 | 11.42 | 11.42 | 4.01% | 324,293 |
| Jun 6, 2025 | 11.00 | 11.24 | 10.89 | 10.98 | 10.98 | 0.55% | 162,426 |
| Jun 5, 2025 | 10.79 | 11.07 | 10.79 | 10.92 | 10.92 | 1.02% | 196,206 |