NASDAQ : LIND
Lindblad Expeditions Holdings, Inc. — Price history
Consumer Discretionary · Travel Services · United States
Last price 37.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lindblad Expeditions Holdings, Inc. (LIND) closed at 36.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 38.24 | 38.85 | 36.35 | 36.66 | 1,062,854 | -1.85% |
| 2026-10-30 | 36.82 | 37.38 | 36.265 | 37.35 | 760,557 | -0.08% |
| 2026-10-29 | 36.55 | 37.47 | 36.08 | 37.38 | 838,132 | +4.36% |
| 2026-10-28 | 34.93 | 35.95 | 34.58 | 35.82 | 822,450 | +2.08% |
| 2026-10-27 | 35.42 | 36.1 | 34.78 | 35.09 | 1,011,924 | +0.70% |
| 2026-10-26 | 34.61 | 35.8 | 33.66 | 34.845 | 617,301 | +1.77% |
| 2026-10-23 | 34.55 | 34.91 | 33.71 | 34.24 | 630,879 | -2.87% |
| 2026-10-22 | 35.55 | 36.89 | 35.19 | 35.25 | 660,545 | -2.60% |
| 2026-10-21 | 35.86 | 36.61 | 35.335 | 36.19 | 666,904 | +2.09% |
| 2026-10-20 | 33.83 | 36.27 | 33.44 | 35.45 | 838,518 | +3.29% |
| 2026-10-19 | 34.81 | 35.2 | 33.86 | 34.32 | 943,320 | -0.67% |
| 2026-10-16 | 35.55 | 35.97 | 34.17 | 34.55 | 930,999 | -2.59% |
| 2026-10-15 | 35.45 | 35.675 | 34.575 | 35.47 | 571,619 | +0.60% |
| 2026-10-14 | 35.76 | 36.21 | 35.06 | 35.26 | 771,686 | -3.05% |
| 2026-10-13 | 36.5 | 36.97 | 35.685 | 36.37 | 721,850 | +0.39% |
| 2026-10-12 | 35.82 | 36.78 | 35.67 | 36.23 | 807,973 | +1.14% |
| 2026-10-09 | 35.37 | 36.255 | 35.3 | 35.82 | 702,753 | +0.79% |
| 2026-10-08 | 34.45 | 35.79 | 34.25 | 35.54 | 843,035 | +1.51% |
| 2026-10-07 | 35.24 | 35.793 | 34.57 | 35.01 | 1,312,664 | -2.97% |
| 2026-10-06 | 35.94 | 36.36 | 35.51 | 36.08 | 1,394,240 | +1.35% |
| 2026-10-05 | 34.78 | 36.035 | 34.65 | 35.6 | 858,666 | +2.36% |
| 2026-10-02 | 34.5 | 35.49 | 34.015 | 34.78 | 1,003,286 | +3.42% |
| 2026-10-01 | 31.35 | 33.89 | 31.095 | 33.63 | 1,800,716 | +7.00% |
| 2026-09-30 | 31.35 | 31.74 | 31.01 | 31.43 | 1,084,221 | +0.51% |
| 2026-09-29 | 30.418 | 31.42 | 30.16 | 31.27 | 1,089,508 | +5.50% |
| 2026-09-28 | 28.16 | 30.11 | 28.11 | 29.64 | 921,254 | +4.18% |
| 2026-09-25 | 28 | 28.51 | 27.365 | 28.45 | 782,316 | +3.15% |
| 2026-09-24 | 27.14 | 27.73 | 26.95 | 27.58 | 778,595 | +1.29% |
| 2026-09-23 | 26.91 | 27.26 | 26.321 | 27.23 | 603,611 | -0.33% |
| 2026-09-22 | 29.13 | 29.47 | 27.17 | 27.32 | 1,257,580 | -3.43% |
| 2026-09-21 | 27.95 | 28.45 | 27.71 | 28.29 | 642,555 | +2.72% |
| 2026-09-18 | 27.43 | 27.64 | 26.36 | 27.54 | 1,604,585 | -0.65% |
| 2026-09-17 | 28.24 | 28.99 | 27.48 | 27.72 | 815,245 | +1.09% |
| 2026-09-16 | 26.4 | 27.55 | 26.29 | 27.42 | 960,921 | +5.10% |
| 2026-09-15 | 26.49 | 26.65 | 25.715 | 26.09 | 1,508,365 | +0.35% |
| 2026-09-14 | 25.26 | 26.09 | 24.9 | 26 | 487,756 | +1.29% |
| 2026-09-11 | 25.96 | 26.49 | 25.47 | 25.67 | 581,774 | +1.50% |
| 2026-09-10 | 24.6 | 25.4 | 24.31 | 25.29 | 539,100 | -0.26% |
| 2026-09-09 | 25.95 | 26.19 | 25.09 | 25.355 | 824,846 | -4.50% |
| 2026-09-08 | 25.44 | 26.61 | 25.44 | 26.55 | 544,278 | +2.63% |
| 2026-09-04 | 26.07 | 26.53 | 25.6 | 25.87 | 568,877 | -0.58% |
| 2026-09-03 | 25.77 | 26.09 | 24.78 | 26.02 | 842,426 | +2.48% |
| 2026-09-02 | 26.08 | 26.08 | 24.98 | 25.39 | 1,259,779 | -0.82% |
| 2026-09-01 | 26.17 | 26.5 | 25.445 | 25.6 | 1,986,967 | -3.61% |
| 2026-08-31 | 29.69 | 29.69 | 26.24 | 26.56 | 1,258,532 | -10.24% |
| 2026-08-28 | 30.27 | 30.65 | 29.54 | 29.59 | 986,138 | -1.56% |
| 2026-08-27 | 30.96 | 31.475 | 30 | 30.06 | 550,099 | -3.62% |
| 2026-08-26 | 31.74 | 31.925 | 30.9 | 31.19 | 562,960 | -1.73% |
| 2026-08-25 | 32.35 | 32.41 | 31.56 | 31.74 | 587,563 | -0.50% |
| 2026-08-24 | 31.15 | 32.05 | 31.15 | 31.9 | 683,921 | +2.61% |
| 2026-08-21 | 31.49 | 31.765 | 30.35 | 31.09 | 635,099 | -0.73% |
| 2026-08-20 | 31.26 | 31.84 | 30.88 | 31.32 | 676,782 | -1.57% |
| 2026-08-19 | 32.84 | 32.86 | 31.745 | 31.82 | 557,960 | -1.64% |
| 2026-08-18 | 32.37 | 32.77 | 32.015 | 32.35 | 612,151 | -1.28% |
| 2026-08-17 | 33.39 | 33.55 | 32.275 | 32.77 | 813,094 | -2.41% |
| 2026-08-14 | 34.4 | 35 | 33.08 | 33.58 | 964,161 | -2.61% |
| 2026-08-13 | 34.79 | 34.93 | 33.925 | 34.48 | 937,281 | +0.76% |
| 2026-08-12 | 33.37 | 34.35 | 32.86 | 34.22 | 643,818 | +4.20% |
| 2026-08-11 | 33.26 | 33.835 | 32.56 | 32.84 | 422,339 | -0.61% |
| 2026-08-10 | 33.61 | 33.76 | 32.73 | 33.04 | 539,536 | -2.68% |
| 2026-08-07 | 34.15 | 34.15 | 33.16 | 33.95 | 487,823 | -0.35% |
| 2026-08-06 | 34.56 | 34.72 | 33.81 | 34.07 | 531,439 | -0.12% |
| 2026-08-05 | 34.24 | 34.95 | 33.81 | 34.11 | 949,495 | +0.06% |
| 2026-08-04 | 33.63 | 34.73 | 32.78 | 34.09 | 1,563,177 | +2.93% |
| 2026-08-03 | 31 | 34.5 | 30.77 | 33.12 | 1,979,264 | +11.97% |
| 2026-07-31 | 29.68 | 29.86 | 29.21 | 29.58 | 597,665 | -0.70% |
| 2026-07-30 | 29.66 | 30.03 | 29.28 | 29.79 | 898,748 | +0.13% |
| 2026-07-29 | 29.29 | 30.435 | 29.19 | 29.75 | 1,099,584 | +0.03% |
| 2026-07-28 | 28.32 | 29.77 | 28.015 | 29.74 | 1,006,620 | +5.87% |
| 2026-07-27 | 27.33 | 28.13 | 27.095 | 28.09 | 509,978 | +4.62% |
| 2026-07-24 | 27.48 | 27.92 | 26.81 | 26.85 | 545,241 | -0.70% |
| 2026-07-23 | 26.7 | 27.375 | 26.33 | 27.04 | 803,869 | -2.73% |
| 2026-07-22 | 28.2 | 28.2 | 27.25 | 27.8 | 627,170 | -2.28% |
| 2026-07-21 | 27.65 | 28.66 | 27.22 | 28.45 | 804,250 | +3.08% |
| 2026-07-20 | 27.91 | 28.21 | 27.13 | 27.6 | 802,059 | -0.25% |
| 2026-07-17 | 27.11 | 27.97 | 26.08 | 27.67 | 1,095,904 | +0.60% |
| 2026-07-16 | 25.94 | 27.53 | 25.94 | 27.505 | 844,671 | +4.98% |
| 2026-07-15 | 26.26 | 26.7 | 25.84 | 26.2 | 811,993 | +0.08% |
| 2026-07-14 | 26.58 | 27.13 | 26.12 | 26.18 | 735,291 | -1.17% |
| 2026-07-13 | 26.4 | 26.55 | 26.03 | 26.49 | 504,233 | -0.11% |
| 2026-07-10 | 26.5 | 26.798 | 26.17 | 26.52 | 869,311 | +1.45% |
| 2026-07-09 | 25.95 | 26.8 | 25.77 | 26.14 | 538,925 | +2.11% |
| 2026-07-08 | 25.22 | 25.69 | 24.79 | 25.6 | 660,790 | -0.27% |
| 2026-07-07 | 25.5 | 25.78 | 25.03 | 25.67 | 679,007 | +0.75% |
| 2026-07-06 | 26.16 | 26.38 | 25.37 | 25.48 | 706,476 | -2.82% |
| 2026-07-02 | 26.76 | 26.995 | 25.88 | 26.22 | 765,750 | -1.98% |
| 2026-07-01 | 28.27 | 28.35 | 26.73 | 26.75 | 1,020,134 | -5.28% |
| 2026-06-30 | 28.37 | 28.63 | 27.75 | 28.24 | 993,164 | -0.39% |
| 2026-06-29 | 29.34 | 29.6 | 28.25 | 28.35 | 1,332,965 | -4.13% |
| 2026-06-26 | 28.25 | 30 | 28.25 | 29.57 | 4,873,253 | +3.39% |
| 2026-06-25 | 28.04 | 28.92 | 27.73 | 28.6 | 1,514,942 | +6.00% |
| 2026-06-24 | 26.26 | 27.76 | 26.25 | 26.98 | 1,582,460 | +4.70% |
| 2026-06-23 | 24.8 | 26.025 | 24.54 | 25.77 | 1,163,744 | +0.86% |
| 2026-06-22 | 25.46 | 25.905 | 25.07 | 25.55 | 647,911 | -0.78% |
| 2026-06-18 | 24.65 | 26.56 | 24.65 | 25.75 | 1,410,749 | +7.47% |
| 2026-06-17 | 24.04 | 24.9 | 23.84 | 23.96 | 686,915 | +0.25% |
| 2026-06-16 | 24.15 | 24.34 | 23.81 | 23.9 | 523,607 | -0.29% |
| 2026-06-15 | 24.21 | 24.82 | 23.64 | 23.97 | 570,838 | +2.22% |
| 2026-06-12 | 23.28 | 23.66 | 23.1 | 23.45 | 408,246 | +1.38% |
| 2026-06-11 | 22.12 | 23.14 | 21.89 | 23.13 | 489,400 | +5.62% |
| 2026-06-10 | 22.19 | 22.994 | 21.79 | 21.9 | 504,634 | -1.66% |
| 2026-06-09 | 21.72 | 23.175 | 21.55 | 22.27 | 550,829 | +4.11% |
| 2026-06-08 | 21.91 | 22.11 | 21.38 | 21.39 | 461,415 | -1.25% |
| 2026-06-05 | 22.1 | 22.315 | 21.31 | 21.66 | 427,958 | -2.39% |
| 2026-06-04 | 22.04 | 22.595 | 21.93 | 22.19 | 1,120,196 | +2.07% |
| 2026-06-03 | 22.43 | 22.995 | 21.68 | 21.74 | 723,948 | -4.23% |
| 2026-06-02 | 22.73 | 22.79 | 21.811 | 22.7 | 1,132,437 | -1.13% |
| 2026-06-01 | 22.6 | 23.73 | 22.44 | 22.96 | 1,430,410 | +0.04% |
| 2026-05-29 | 22.92 | 23.78 | 22.6 | 22.95 | 1,845,274 | -0.13% |
| 2026-05-28 | 22.34 | 23.36 | 22.17 | 22.98 | 808,221 | +1.82% |
| 2026-05-27 | 22.08 | 22.69 | 21.62 | 22.57 | 830,645 | +5.62% |
| 2026-05-26 | 21.04 | 21.645 | 20.87 | 21.37 | 631,893 | +3.89% |
| 2026-05-22 | 20.09 | 20.6 | 19.85 | 20.57 | 488,944 | +3.47% |
| 2026-05-21 | 18.87 | 20.1 | 18.56 | 19.88 | 568,521 | +3.60% |
| 2026-05-20 | 18.59 | 19.27 | 18.1 | 19.19 | 679,377 | +3.95% |
| 2026-05-19 | 18.9 | 19.03 | 18.4 | 18.46 | 418,005 | -3.65% |
| 2026-05-18 | 18.86 | 19.505 | 18.81 | 19.16 | 510,922 | +2.62% |
| 2026-05-15 | 19.02 | 19.265 | 18.56 | 18.67 | 551,182 | -3.56% |
| 2026-05-14 | 19.2 | 19.82 | 19.14 | 19.36 | 691,832 | +2.54% |
| 2026-05-13 | 18.91 | 19.275 | 18.55 | 18.88 | 616,325 | -0.74% |