LIND - LINDBLAD EXPEDITIONS HOLDINGS, INC.
16.87
-1.290 -7.647%
Share volume: 742,019
Last Updated: 03-27-2026
Transportation/Transportation Services:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$18.16
-1.29
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $17.92 | $17.92 | $18.27 | $18.27 | $16.72 | $16.72 | $16.87 | $16.87 | 742,019 | $719,605.00 |
| 03-26-2026 | $18.47 | $18.47 | $18.66 | $18.66 | $17.91 | $17.91 | $18.16 | $18.16 | 495,838 | $495,838.00 |
| 03-25-2026 | $18.36 | $18.36 | $18.93 | $18.93 | $17.87 | $17.87 | $18.58 | $18.58 | 609,573 | $609,573.00 |
| 03-24-2026 | $17.83 | $17.83 | $18.80 | $18.80 | $17.50 | $17.50 | $18.17 | $18.17 | 469,929 | $469,929.00 |
| 03-23-2026 | $18.09 | $18.09 | $18.49 | $18.49 | $17.88 | $17.88 | $18.09 | $18.09 | 760,664 | $760,664.00 |
| 03-20-2026 | $17.64 | $17.64 | $17.83 | $17.83 | $17.11 | $17.11 | $17.19 | $17.19 | 1,121,062 | $1,121,062.00 |
| 03-19-2026 | $17.41 | $17.41 | $17.85 | $17.85 | $17.23 | $17.23 | $17.63 | $17.63 | 713,079 | $713,079.00 |
| 03-18-2026 | $17.69 | $17.69 | $18.16 | $18.16 | $17.58 | $17.58 | $17.59 | $17.59 | 655,932 | $655,932.00 |
| 03-17-2026 | $16.98 | $16.98 | $17.79 | $17.79 | $16.98 | $16.98 | $17.78 | $17.78 | 847,676 | $847,676.00 |
| 03-16-2026 | $16.74 | $16.74 | $17.68 | $17.68 | $16.70 | $16.70 | $16.93 | $16.93 | 1,172,876 | $1,172,876.00 |