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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.57	20.85	20.85	21.23	20.28	1.13M
February 19, 2026	20.61	20.49	20.49	20.84	20.45	716,700
February 18, 2026	20.51	20.69	20.69	20.95	20.45	758,432
February 17, 2026	20.01	20.54	20.54	20.85	20	906,637
February 13, 2026	20.15	20.07	20.07	20.42	19.86	569,414
February 12, 2026	20.57	20.25	20.25	20.88	19.84	619,255
February 11, 2026	20.37	20.08	20.08	20.64	19.93	885,000
February 10, 2026	20.27	20.36	20.36	20.9	20.25	726,872
February 09, 2026	20	20.17	20.17	20.29	19.77	794,828
February 06, 2026	18.4	20.07	20.07	20.19	18.36	1.69M
February 05, 2026	17.89	18.28	18.28	18.42	17.55	848,929
February 04, 2026	17.73	17.98	17.98	18.09	17.43	1.18M
February 03, 2026	17.2	17.45	17.45	17.74	17.14	986,214
February 02, 2026	16.54	17.28	17.28	17.5	16.17	987,213
January 30, 2026	16.74	16.67	16.67	16.87	16.42	643,409
January 29, 2026	16.41	16.82	16.82	17.07	16.41	961,060
January 28, 2026	16.15	16.24	16.24	16.58	16.07	894,897
January 27, 2026	16.02	16.14	16.14	16.17	15.75	731,904
January 26, 2026	15.91	16.08	16.08	16.15	15.52	460,145
January 23, 2026	16.3	15.91	15.91	16.41	15.87	722,117
January 22, 2026	16.32	16.41	16.41	16.84	16.3	839,800
January 21, 2026	15.67	16.18	16.18	16.36	15.47	803,702
January 20, 2026	15.58	15.64	15.64	15.85	15.35	878,200
January 16, 2026	16.68	16.23	16.23	16.68	16.17	538,600
January 15, 2026	16.76	16.68	16.68	17.03	16.48	518,426
January 14, 2026	17	16.79	16.79	17.19	16.58	782,700
January 13, 2026	16.81	16.96	16.96	16.99	16.03	991,204
January 12, 2026	15.41	16.89	16.89	16.99	15.27	2.01M
January 09, 2026	14.67	15.04	15.04	15.07	14.67	844,560
January 08, 2026	14.89	14.73	14.73	14.97	14.64	581,131
January 07, 2026	14.56	14.98	14.98	15.12	14.36	1.3M
January 06, 2026	14.41	14.46	14.46	14.6	14.24	338,517
January 05, 2026	14.38	14.55	14.55	14.72	13.98	347,420
January 02, 2026	14.46	14.44	14.44	14.53	13.91	285,900
December 31, 2025	14.53	14.42	14.42	14.56	14.33	247,100
December 30, 2025	14.39	14.42	14.42	14.65	14.22	221,310
December 29, 2025	14.44	14.28	14.28	14.47	14.19	185,600
December 26, 2025	14.49	14.44	14.44	14.54	14.35	177,710
December 24, 2025	14.68	14.58	14.58	14.76	14.52	144,300
December 23, 2025	14.66	14.71	14.71	14.78	14.5	299,200
December 22, 2025	14.73	14.73	14.73	15.04	14.7	426,207
December 19, 2025	14.07	14.72	14.72	14.83	14.03	565,707
December 18, 2025	14.33	14.14	14.14	14.33	14.09	317,929
December 17, 2025	14.14	14.19	14.19	14.54	14.05	462,800
December 16, 2025	14.27	14.14	14.14	14.45	14.06	457,916
December 15, 2025	14	14.24	14.24	14.43	13.9	543,700
December 12, 2025	13.69	13.82	13.82	13.94	13.53	734,093
December 11, 2025	12.83	13.56	13.56	13.68	12.83	676,842
December 10, 2025	12.53	12.74	12.74	12.83	12.33	407,900
December 09, 2025	12.43	12.51	12.51	12.62	12.25	345,612
December 08, 2025	12.39	12.49	12.49	12.56	12.09	350,329
December 05, 2025	11.99	12.28	12.28	12.3	11.9	359,400
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

Lindblad Expeditions Holdings, Inc. (LIND) NASDAQ