Lindblad Expeditions Inc... (LIND)
NASDAQ: LIND
· Real-Time Price · USD
14.66
0.18 (1.24%)
At close: Sep 05, 2025, 3:59 PM
14.66
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.57 | 14.77 | 14.36 | 14.66 | 14.66 | 1.24% | 389,156 |
| Sep 4, 2025 | 14.32 | 14.59 | 14.22 | 14.48 | 14.48 | 1.33% | 246,565 |
| Sep 3, 2025 | 14.25 | 14.44 | 14.03 | 14.29 | 14.29 | -0.28% | 330,607 |
| Sep 2, 2025 | 14.24 | 14.60 | 13.95 | 14.33 | 14.33 | -1.71% | 367,600 |
| Aug 29, 2025 | 14.68 | 14.76 | 14.42 | 14.58 | 14.58 | -1.69% | 319,238 |
| Aug 28, 2025 | 15.00 | 15.04 | 14.67 | 14.83 | 14.83 | -1.13% | 302,501 |
| Aug 27, 2025 | 14.61 | 15.03 | 14.61 | 15.00 | 15.00 | 2.18% | 517,000 |
| Aug 26, 2025 | 14.94 | 14.94 | 14.52 | 14.68 | 14.68 | -1.74% | 383,700 |
| Aug 25, 2025 | 14.67 | 15.06 | 14.45 | 14.94 | 14.94 | 0.67% | 509,800 |
| Aug 22, 2025 | 14.00 | 14.91 | 13.86 | 14.84 | 14.84 | 7.30% | 757,933 |
| Aug 21, 2025 | 13.51 | 13.83 | 13.50 | 13.83 | 13.83 | 0.14% | 319,708 |
| Aug 20, 2025 | 14.00 | 14.09 | 13.64 | 13.81 | 13.81 | -1.29% | 385,800 |
| Aug 19, 2025 | 13.63 | 14.00 | 13.53 | 13.99 | 13.99 | 2.12% | 350,000 |
| Aug 18, 2025 | 13.64 | 13.94 | 13.38 | 13.70 | 13.70 | 1.48% | 387,942 |
| Aug 15, 2025 | 13.33 | 13.56 | 13.02 | 13.50 | 13.50 | 1.73% | 465,100 |
| Aug 14, 2025 | 13.56 | 13.62 | 13.08 | 13.27 | 13.27 | -2.21% | 285,300 |
| 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 |