Skip to main content
LIND logo

Lindblad Expeditions Holdings, Inc.

LINDNASDAQConsumer DiscretionaryTravel Services

$34.24Today:- (-)1Y +181.32%

As of Oct 23, 2026 close

Market cap
$2.24B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.37$36.97
Volume (live)
-
Avg. volume (3M)
933.21K

Lindblad Expeditions Holdings (LIND) Historical Stock Prices

Analyze Lindblad Expeditions Holdings (LIND) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lindblad Expeditions Holdings (LIND) Interactive Price Chart

Interactive historical price chart showing Lindblad Expeditions Holdings stock price movements and trends across multiple time periods.

Loading chart...

LIND Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LIND historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202634.5534.9133.7134.2434.24630.88K
Oct 22, 202635.5536.8935.1935.2535.25660.54K
Oct 21, 202635.8636.6135.3436.1936.19666.90K
Oct 20, 202633.8336.2733.4435.4535.45838.52K
Oct 19, 202634.8135.2033.8634.3234.32943.32K
Oct 16, 202635.5535.9734.1734.5534.55931.00K
Oct 15, 202635.4535.6734.5835.4735.47571.62K
Oct 14, 202635.7636.2135.0635.2635.26771.69K
Oct 13, 202636.5036.9735.6936.3736.37721.85K
Oct 12, 202635.8236.7835.6736.2336.23807.97K
Oct 9, 202635.3736.2635.3035.8235.82702.75K
Oct 8, 202634.4535.7934.2535.5435.54843.03K
Oct 7, 202635.2435.7934.5735.0135.011.31M
Oct 6, 202635.9436.3635.5136.0836.081.39M
Oct 5, 202634.7836.0334.6535.6035.60858.67K
Oct 2, 202634.5035.4934.0234.7834.781.00M
Oct 1, 202631.3533.8931.0933.6333.631.80M
Sep 30, 202631.3531.7431.0131.4331.431.08M
Sep 29, 202630.4231.4230.1631.2731.271.09M
Sep 28, 202628.1630.1128.1129.6429.64921.25K
Sep 25, 202628.0028.5127.3628.4528.45782.32K
Sep 24, 202627.1427.7326.9527.5827.58778.60K
Sep 23, 202626.9127.2626.3227.2327.23603.61K
Sep 22, 202629.1329.4727.1727.3227.321.26M
Sep 21, 202627.9528.4527.7128.2928.29642.55K
Sep 18, 202627.4327.6426.3627.5427.541.60M
Sep 17, 202628.2428.9927.4827.7227.72815.25K
Sep 16, 202626.4027.5526.2927.4227.42960.92K
Sep 15, 202626.4926.6525.7126.0926.091.51M
Sep 14, 202625.2626.0924.9026.0026.00487.76K
Sep 11, 202625.9626.4925.4725.6725.67581.77K
Sep 10, 202624.6025.4024.3125.2925.29539.10K
Sep 9, 202625.9526.1925.0925.3625.36824.85K
Sep 8, 202625.4426.6125.4426.5526.55544.28K
Sep 4, 202626.0726.5325.6025.8725.87568.88K
Sep 3, 202625.7726.0924.7826.0226.02842.43K
Sep 2, 202626.0826.0824.9825.3925.391.26M
Sep 1, 202626.1726.5025.4525.6025.601.99M
Aug 31, 202629.6929.6926.2426.5626.561.26M
Aug 28, 202630.2730.6529.5429.5929.59986.14K
Aug 27, 202630.9631.4830.0030.0630.06550.10K
Aug 26, 202631.7431.9330.9031.1931.19562.96K
Aug 25, 202632.3532.4131.5631.7431.74587.56K
Aug 24, 202631.1532.0531.1531.9031.90683.92K
Aug 21, 202631.4931.7730.3531.0931.09635.10K
Aug 20, 202631.2631.8430.8831.3231.32676.78K
Aug 19, 202632.8432.8631.7531.8231.82557.96K
Aug 18, 202632.3732.7732.0232.3532.35612.15K
Aug 17, 202633.3933.5532.2732.7732.77813.09K
Aug 14, 202634.4035.0033.0833.5833.58964.16K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.