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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.47	13.08	13.08	13.5	13.01	368,637
September 09, 2025	14.12	13.53	13.53	14.12	13.52	348,900
September 08, 2025	14.57	14	14	14.64	13.65	559,320
September 05, 2025	14.57	14.66	14.66	14.78	14.36	392,200
September 04, 2025	14.32	14.48	14.48	14.59	14.22	246,565
September 03, 2025	14.25	14.29	14.29	14.44	14.03	330,607
September 02, 2025	14.24	14.33	14.33	14.6	13.95	367,600
August 29, 2025	14.68	14.58	14.58	14.76	14.42	319,238
August 28, 2025	15	14.83	14.83	15.04	14.67	302,501
August 27, 2025	14.61	15	15	15.03	14.61	517,000
August 26, 2025	14.94	14.68	14.68	14.94	14.52	383,700
August 25, 2025	14.67	14.94	14.94	15.06	14.45	509,800
August 22, 2025	14	14.84	14.84	14.91	13.86	757,933
August 21, 2025	13.51	13.83	13.83	13.83	13.5	319,708
August 20, 2025	14	13.81	13.81	14.09	13.64	385,800
August 19, 2025	13.63	13.99	13.99	14	13.53	350,000
August 18, 2025	13.64	13.7	13.7	13.94	13.38	387,942
August 15, 2025	13.33	13.5	13.5	13.56	13.02	465,100
August 14, 2025	13.56	13.27	13.27	13.62	13.08	285,300
August 13, 2025	13.39	13.57	13.57	13.7	13.25	373,132
August 12, 2025	13	13.32	13.32	13.52	12.97	289,049
August 11, 2025	12.45	12.85	12.85	12.92	12.3	416,024
August 08, 2025	12.4	12.36	12.36	12.61	12.04	381,704
August 07, 2025	13.02	12.33	12.33	13.16	12.06	490,528
August 06, 2025	13.61	13.05	13.05	13.63	12.99	682,208
August 05, 2025	12.28	13.63	13.63	13.67	12.21	1.13M
August 04, 2025	12.78	12.35	12.35	13.19	11.52	454,600
August 01, 2025	11.67	11.73	11.73	11.94	11.37	293,800
July 31, 2025	12.01	11.95	11.95	12.07	11.66	288,761
July 30, 2025	12.01	11.88	11.88	12.14	11.74	288,727
July 29, 2025	11.92	11.91	11.91	12.01	11.58	249,300
July 28, 2025	12.24	11.93	11.93	12.39	11.72	247,300
July 25, 2025	12.15	12.19	12.19	12.31	11.91	491,313
July 24, 2025	12.75	12.13	12.13	12.75	12.11	269,500
July 23, 2025	12.75	12.91	12.91	13.06	12.58	302,729
July 22, 2025	12.4	12.66	12.66	12.73	12.19	251,200
July 21, 2025	12.5	12.34	12.34	12.61	12.32	130,200
July 18, 2025	12.64	12.45	12.45	12.67	12.38	123,900
July 17, 2025	12.51	12.51	12.51	12.64	12.35	208,000
July 16, 2025	12.59	12.46	12.46	12.67	12.29	219,108
July 15, 2025	12.86	12.44	12.44	12.98	12.42	183,419
July 14, 2025	12.7	12.88	12.88	13	12.06	194,030
July 11, 2025	13.18	12.86	12.86	13.27	12.83	214,100
July 10, 2025	13.16	13.35	13.35	13.66	13.06	451,900
July 09, 2025	13.13	13.16	13.16	13.21	12.96	446,303
July 08, 2025	12.76	13.03	13.03	13.28	12.62	565,100
July 07, 2025	12.66	12.67	12.67	12.81	12.42	205,034
July 03, 2025	12.69	12.79	12.79	12.92	12.65	137,421

Lindblad Expeditions Holdings, Inc. (LIND) NASDAQ