Lindblad Expeditions Inc... (LIND)
NASDAQ: LIND
· Real-Time Price · USD
13.49
0.22 (1.66%)
At close: Aug 15, 2025, 3:59 PM
13.50
0.07%
After-hours: Aug 15, 2025, 04:10 PM EDT
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.56 | 13.62 | 13.08 | 13.27 | 13.27 | -2.21% | 285,268 |
| 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% | 454,600 |
| Aug 1, 2025 | 11.67 | 11.94 | 11.37 | 11.73 | 11.73 | -1.84% | 293,800 |
| 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% | 249,300 |
| Jul 28, 2025 | 12.24 | 12.39 | 11.72 | 11.93 | 11.93 | -2.13% | 247,300 |
| 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% | 269,500 |
| 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% | 251,200 |
| Jul 21, 2025 | 12.50 | 12.61 | 12.32 | 12.34 | 12.34 | -0.88% | 130,200 |
| Jul 18, 2025 | 12.64 | 12.67 | 12.38 | 12.45 | 12.45 | -0.48% | 123,900 |