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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Lindblad Expeditions Holdings, Inc. (LIND) NASDAQ