Lindblad Expeditions Inc... (LIND)
NASDAQ: LIND
· Real-Time Price · USD
12.95
0.08 (0.62%)
At close: Sep 26, 2025, 3:59 PM
12.95
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.91 | 13.08 | 12.81 | 12.95 | 12.95 | 0.62% | 272,339 |
| Sep 25, 2025 | 12.86 | 12.88 | 12.71 | 12.87 | 12.87 | -1.00% | 229,546 |
| Sep 24, 2025 | 12.98 | 13.08 | 12.70 | 13.00 | 13.00 | 0.31% | 267,400 |
| Sep 23, 2025 | 12.90 | 13.31 | 12.88 | 12.96 | 12.96 | -0.23% | 319,807 |
| Sep 22, 2025 | 12.96 | 13.13 | 12.80 | 12.99 | 12.99 | 0.08% | 298,500 |
| Sep 19, 2025 | 13.22 | 13.34 | 12.70 | 12.98 | 12.98 | -1.22% | 748,700 |
| Sep 18, 2025 | 13.05 | 13.48 | 12.93 | 13.14 | 13.14 | 1.47% | 1,294,322 |
| Sep 17, 2025 | 12.86 | 13.08 | 12.78 | 12.95 | 12.95 | 0.08% | 831,490 |
| Sep 16, 2025 | 13.00 | 13.00 | 12.53 | 12.94 | 12.94 | -0.84% | 489,100 |
| Sep 15, 2025 | 13.47 | 13.54 | 13.03 | 13.05 | 13.05 | -2.76% | 494,498 |
| Sep 12, 2025 | 13.65 | 13.65 | 13.32 | 13.42 | 13.42 | -2.26% | 241,913 |
| Sep 11, 2025 | 13.07 | 13.93 | 13.07 | 13.73 | 13.73 | 4.97% | 359,834 |
| Sep 10, 2025 | 13.47 | 13.50 | 13.01 | 13.08 | 13.08 | -3.33% | 368,637 |
| Sep 9, 2025 | 14.12 | 14.12 | 13.52 | 13.53 | 13.53 | -3.36% | 348,900 |
| Sep 8, 2025 | 14.57 | 14.64 | 13.65 | 14.00 | 14.00 | -4.50% | 559,320 |
| Sep 5, 2025 | 14.57 | 14.78 | 14.36 | 14.66 | 14.66 | 1.24% | 392,200 |
| 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 |