Lindblad Expeditions Holdings, Inc. (LIND) NASDAQ

13.78

+0.275(+2.04%)

Updated at August 18 03:41PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	12.3	12.64	12.64	12.71	12.24	281,100
July 01, 2025	11.51	12.28	12.28	12.41	11.51	593,311
June 30, 2025	11.59	11.67	11.67	11.74	11.47	275,406
June 27, 2025	11.38	11.59	11.59	11.71	11.29	878,400
June 26, 2025	11.17	11.3	11.3	11.45	10.94	242,800
June 25, 2025	11.23	11.08	11.08	11.23	10.98	304,821
June 24, 2025	11.29	11.2	11.2	11.42	10.55	344,000
June 23, 2025	11.03	11.1	11.1	11.14	10.56	301,100
June 20, 2025	11.03	11.14	11.14	11.29	10.92	282,128
June 18, 2025	10.83	10.86	10.86	11.03	10.82	168,400
June 17, 2025	10.94	10.88	10.88	11.22	10.56	249,504
June 16, 2025	10.78	11.07	11.07	11.09	10.74	202,121
June 13, 2025	10.87	10.6	10.6	10.96	10.46	287,510
June 12, 2025	11.11	11.16	11.16	11.29	11.02	194,203
June 11, 2025	11.48	11.24	11.24	11.61	11.23	353,100
June 10, 2025	11.43	11.37	11.37	11.53	11.33	327,033
June 09, 2025	11.07	11.42	11.42	11.54	11.03	324,300
June 06, 2025	11	10.98	10.98	11.24	10.89	162,426
June 05, 2025	10.79	10.92	10.92	11.07	10.79	196,206
June 04, 2025	10.91	10.81	10.81	11.06	10.71	296,208
June 03, 2025	10.55	10.93	10.93	10.97	10.55	199,300
June 02, 2025	10.49	10.53	10.53	10.55	10.28	246,638
May 30, 2025	10.48	10.5	10.5	10.7	10.38	276,500
May 29, 2025	10.6	10.49	10.49	10.67	10.44	207,500
May 28, 2025	10.65	10.56	10.56	10.68	10.46	265,326
May 27, 2025	10.32	10.71	10.71	10.96	10.32	293,100
May 23, 2025	10.25	10.19	10.19	10.35	9.85	246,800
May 22, 2025	9.86	10.07	10.07	10.18	9.86	207,837
May 21, 2025	10.19	9.95	9.95	10.35	9.92	244,635