Lindblad Expeditions Inc... (LIND)
NASDAQ: LIND
· Real-Time Price · USD
12.48
0.07 (0.56%)
At close: Oct 03, 2025, 3:59 PM
12.48
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.40 | 12.49 | 12.25 | 12.48 | 12.48 | 0.56% | 197,821 |
| Oct 2, 2025 | 12.37 | 12.58 | 12.12 | 12.41 | 12.41 | -0.08% | 252,731 |
| Oct 1, 2025 | 12.68 | 12.68 | 12.20 | 12.42 | 12.42 | -2.97% | 506,800 |
| Sep 30, 2025 | 12.65 | 12.82 | 12.41 | 12.80 | 12.80 | 1.19% | 506,800 |
| Sep 29, 2025 | 13.02 | 13.17 | 12.23 | 12.65 | 12.65 | -2.32% | 506,416 |
| Sep 26, 2025 | 12.91 | 13.08 | 12.81 | 12.95 | 12.95 | 0.62% | 272,339 |
| Sep 25, 2025 | 12.86 | 12.88 | 12.71 | 12.87 | 12.87 | -1.00% | 229,546 |
| Sep 24, 2025 | 12.98 | 13.08 | 12.70 | 13.00 | 13.00 | 0.31% | 267,400 |
| Sep 23, 2025 | 12.90 | 13.31 | 12.88 | 12.96 | 12.96 | -0.23% | 319,807 |
| Sep 22, 2025 | 12.96 | 13.13 | 12.80 | 12.99 | 12.99 | 0.08% | 298,500 |
| Sep 19, 2025 | 13.22 | 13.34 | 12.70 | 12.98 | 12.98 | -1.22% | 748,700 |
| Sep 18, 2025 | 13.05 | 13.48 | 12.93 | 13.14 | 13.14 | 1.47% | 1,294,322 |
| Sep 17, 2025 | 12.86 | 13.08 | 12.78 | 12.95 | 12.95 | 0.08% | 831,490 |
| Sep 16, 2025 | 13.00 | 13.00 | 12.53 | 12.94 | 12.94 | -0.84% | 489,100 |
| Sep 15, 2025 | 13.47 | 13.54 | 13.03 | 13.05 | 13.05 | -2.76% | 494,498 |
| Sep 12, 2025 | 13.65 | 13.65 | 13.32 | 13.42 | 13.42 | -2.26% | 241,913 |
| Sep 11, 2025 | 13.07 | 13.93 | 13.07 | 13.73 | 13.73 | 4.97% | 359,834 |
| Sep 10, 2025 | 13.47 | 13.50 | 13.01 | 13.08 | 13.08 | -3.33% | 368,637 |
| Sep 9, 2025 | 14.12 | 14.12 | 13.52 | 13.53 | 13.53 | -3.36% | 348,900 |
| Sep 8, 2025 | 14.57 | 14.64 | 13.65 | 14.00 | 14.00 | -4.50% | 559,320 |
Page 1 of 136