LIND - LINDBLAD EXPEDITIONS HOLDINGS, INC.
19.02
-0.460 -2.419%
Share volume: 692,018
Last Updated: 05-12-2026
Transportation/Transportation Services:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$19.48
-0.46
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $19.51 | $19.51 | $19.65 | $19.65 | $18.89 | $18.89 | $19.02 | $19.02 | 692,018 | $692,018.00 |
| 05-11-2026 | $20.73 | $20.73 | $20.93 | $20.93 | $19.10 | $19.10 | $19.48 | $19.48 | 1,415,976 | $1,415,976.00 |
| 05-08-2026 | $21.15 | $21.15 | $21.35 | $21.35 | $20.64 | $20.64 | $21.10 | $21.10 | 773,108 | $773,108.00 |
| 05-07-2026 | $21.86 | $21.86 | $22.34 | $22.34 | $20.80 | $20.80 | $21.15 | $21.15 | 1,070,970 | $1,070,970.00 |
| 05-06-2026 | $20.75 | $20.75 | $22.07 | $22.07 | $20.75 | $20.75 | $21.70 | $21.70 | 1,216,588 | $1,216,588.00 |
| 05-05-2026 | $16.62 | $16.62 | $20.93 | $20.93 | $16.62 | $16.62 | $20.47 | $20.47 | 1,237,915 | $1,237,915.00 |
| 05-04-2026 | $18.34 | $18.34 | $18.41 | $18.41 | $17.58 | $17.58 | $17.84 | $17.84 | 792,438 | $792,438.00 |
| 05-01-2026 | $18.53 | $18.53 | $19.07 | $19.07 | $18.38 | $18.38 | $18.55 | $18.55 | 662,631 | $662,631.00 |
| 04-30-2026 | $17.96 | $17.96 | $18.66 | $18.66 | $17.95 | $17.95 | $18.53 | $18.53 | 482,998 | $482,998.00 |
| 04-29-2026 | $17.65 | $17.65 | $17.79 | $17.79 | $17.43 | $17.43 | $17.67 | $17.67 | 444,906 | $444,906.00 |