Lindblad Expeditions Holdings, Inc. - LIND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12	11.97	11.97	12.13	11.79	454,617
December 03, 2025	11.84	12.03	12.03	12.07	11.76	390,100
December 02, 2025	12.02	11.8	11.8	12.02	11.73	370,900
December 01, 2025	11.81	11.96	11.96	12.08	11.72	308,212
November 28, 2025	11.86	12.03	12.03	12.03	11.75	282,006
November 26, 2025	12.08	11.87	11.87	12.19	11.77	330,529
November 25, 2025	11.83	12.11	12.11	12.17	11.75	280,943
November 24, 2025	11.94	11.73	11.73	11.95	11.64	283,643
November 21, 2025	11.58	11.95	11.95	12.08	11.45	330,300
November 20, 2025	11.88	11.51	11.51	12.07	11.5	435,944
November 19, 2025	11.68	11.68	11.68	11.78	11.58	255,620
November 18, 2025	11.4	11.61	11.61	11.66	11.4	250,800
November 17, 2025	11.87	11.45	11.45	11.89	11.37	243,286
November 14, 2025	11.94	11.94	11.94	11.97	11.75	235,140
November 13, 2025	12.2	12.05	12.05	12.38	11.94	264,900
November 12, 2025	12.18	12.28	12.28	12.42	12.08	270,604
November 11, 2025	12.21	12.18	12.18	12.26	12.01	232,000
November 10, 2025	12.23	12.21	12.21	12.62	12.07	385,800
November 07, 2025	12.05	12.13	12.13	12.48	11.96	371,100
November 06, 2025	12.51	12.01	12.01	12.52	11.92	479,800
November 05, 2025	12.74	12.5	12.5	12.9	12.14	516,000
November 04, 2025	13.08	12.45	12.45	13.09	11.52	592,700
November 03, 2025	12.07	12.2	12.2	12.44	11.83	486,833
October 31, 2025	11.57	12.06	12.06	12.13	11.47	479,223
October 30, 2025	11.63	11.6	11.6	11.93	11.44	492,700
October 29, 2025	12.06	11.76	11.76	12.12	11.66	669,235
October 28, 2025	12.48	12.17	12.17	12.51	12	315,618
October 27, 2025	12.49	12.59	12.59	12.6	12.3	516,806
October 24, 2025	12.69	12.49	12.49	12.72	12.41	199,540
October 23, 2025	12.61	12.53	12.53	12.73	12.33	203,700
October 22, 2025	12.85	12.61	12.61	12.99	12.58	259,112
October 21, 2025	12.01	12.82	12.82	12.83	12	388,500
October 20, 2025	12.02	12	12	12.09	11.84	290,407
October 17, 2025	11.8	11.91	11.91	11.96	11.72	236,700
October 16, 2025	12.35	11.86	11.86	12.37	11.83	211,910
October 15, 2025	12.34	12.37	12.37	12.4	12.12	221,900
October 14, 2025	11.66	12.22	12.22	12.32	11.65	255,607
October 13, 2025	11.9	11.82	11.82	11.97	11.63	345,800
October 10, 2025	12.23	11.76	11.76	12.39	11.74	294,129
October 09, 2025	12.19	12.25	12.25	12.41	12.03	213,600
October 08, 2025	12.32	12.24	12.24	12.41	12.07	246,312
October 07, 2025	12.48	12.26	12.26	12.48	12.2	306,822
October 06, 2025	12.51	12.47	12.47	12.51	12.2	202,500
October 03, 2025	12.4	12.48	12.48	12.49	12.25	197,821
October 02, 2025	12.37	12.41	12.41	12.58	12.12	252,731
October 01, 2025	12.68	12.42	12.42	12.68	12.2	506,800
September 30, 2025	12.65	12.8	12.8	12.82	12.41	506,800
September 29, 2025	13.02	12.65	12.65	13.17	12.23	506,416
September 26, 2025	12.91	12.95	12.95	13.08	12.81	272,339
September 25, 2025	12.86	12.87	12.87	12.88	12.71	229,546
September 24, 2025	12.98	13	13	13.08	12.7	267,400
September 23, 2025	12.9	12.96	12.96	13.31	12.88	319,807
September 22, 2025	12.96	12.99	12.99	13.13	12.8	298,500
September 19, 2025	13.22	12.98	12.98	13.34	12.7	748,700
September 18, 2025	13.05	13.14	13.14	13.48	12.93	1.29M
September 17, 2025	12.86	12.95	12.95	13.08	12.78	812,135
September 16, 2025	13	12.94	12.94	13	12.53	489,100
September 15, 2025	13.47	13.05	13.05	13.54	13.03	494,498
September 12, 2025	13.65	13.42	13.42	13.65	13.32	241,913
September 11, 2025	13.07	13.73	13.73	13.93	13.07	359,834

Lindblad Expeditions Holdings, Inc. (LIND) NASDAQ