MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LIND — Lindblad Expeditions Holdings Inc. Common Stock
NasdaqLindblad Expeditions Holdings Inc. Common Stock
$35.60
+0.82(+2.36%)
- O
- 34.78
- H
- 36.04
- L
- 34.65
- V
- 857.66K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$35.60
Period Return+304.55%
Period High$36.04
Period Low$8.59
Avg Daily Volume605.3K
Total Trading Days365
LIND — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.78 | $36.04 | $34.65 | $35.60 | +$0.82 | +2.36% | 857,659 | $35.53 | $34.65 $36.04 |
| Oct 2, 2026 | $34.50 | $35.49 | $34.02 | $34.78 | +$1.15 | +3.42% | 1,003,286 | $34.75 | $34.02 $35.49 |
| Oct 1, 2026 | $31.35 | $33.89 | $31.10 | $33.63 | +$2.20 | +7.00% | 1,800,716 | $33.08 | $31.10 $33.89 |
| Sep 30, 2026 | $31.35 | $31.74 | $31.01 | $31.43 | +$0.16 | +0.51% | 1,084,222 | $31.49 | $31.01 $31.74 |
| Sep 29, 2026 | $30.42 | $31.42 | $30.16 | $31.27 | +$1.63 | +5.50% | 1,089,508 | $30.92 | $30.16 $31.42 |
| Sep 28, 2026 | $28.16 | $30.11 | $28.11 | $29.64 | +$1.19 | +4.18% | 921,254 | $29.59 | $28.11 $30.11 |
| Sep 25, 2026 | $28.00 | $28.51 | $27.37 | $28.45 | +$0.87 | +3.15% | 782,317 | $28.29 | $27.37 $28.51 |
| Sep 24, 2026 | $27.14 | $27.73 | $26.95 | $27.58 | +$0.35 | +1.29% | 778,595 | $27.46 | $26.95 $27.73 |
| Sep 23, 2026 | $26.91 | $27.26 | $26.32 | $27.23 | $-0.09 | -0.33% | 603,611 | $26.95 | $26.32 $27.26 |
| Sep 22, 2026 | $29.13 | $29.47 | $27.17 | $27.32 | $-0.97 | -3.43% | 1,257,581 | $27.74 | $27.17 $29.47 |
| Sep 21, 2026 | $27.95 | $28.45 | $27.71 | $28.29 | +$0.75 | +2.72% | 642,555 | $28.21 | $27.71 $28.45 |
| Sep 18, 2026 | $27.43 | $27.64 | $26.36 | $27.54 | $-0.18 | -0.65% | 1,604,586 | $27.32 | $26.36 $27.64 |
| Sep 17, 2026 | $28.24 | $28.99 | $27.48 | $27.72 | +$0.30 | +1.09% | 815,246 | $27.85 | $27.48 $28.99 |
| Sep 16, 2026 | $26.40 | $27.55 | $26.29 | $27.42 | +$1.33 | +5.10% | 960,922 | $27.19 | $26.29 $27.55 |
| Sep 15, 2026 | $26.49 | $26.65 | $25.72 | $26.09 | +$0.09 | +0.35% | 1,508,361 | $26.10 | $25.72 $26.65 |
| Sep 14, 2026 | $25.26 | $26.09 | $24.90 | $26.00 | +$0.33 | +1.29% | 487,753 | $25.86 | $24.90 $26.09 |
| Sep 11, 2026 | $25.96 | $26.49 | $25.47 | $25.67 | +$0.38 | +1.50% | 581,774 | $25.89 | $25.47 $26.49 |
| Sep 10, 2026 | $24.60 | $25.40 | $24.31 | $25.29 | $-0.07 | -0.26% | 539,100 | $25.08 | $24.31 $25.40 |
| Sep 9, 2026 | $25.95 | $26.19 | $25.09 | $25.36 | $-1.20 | -4.50% | 824,847 | $25.37 | $25.09 $26.19 |
| Sep 8, 2026 | $25.44 | $26.61 | $25.44 | $26.55 | +$0.68 | +2.63% | 544,279 | $26.31 | $25.44 $26.61 |
| Sep 4, 2026 | $26.07 | $26.53 | $25.60 | $25.87 | $-0.15 | -0.58% | 568,877 | $25.90 | $25.60 $26.53 |
| Sep 3, 2026 | $25.77 | $26.09 | $24.78 | $26.02 | +$0.63 | +2.48% | 842,427 | $25.76 | $24.78 $26.09 |
| Sep 2, 2026 | $26.08 | $26.08 | $24.98 | $25.39 | $-0.21 | -0.82% | 1,232,993 | $25.34 | $24.98 $26.08 |
| Sep 1, 2026 | $26.17 | $26.50 | $25.45 | $25.60 | $-0.96 | -3.61% | 1,986,968 | $25.77 | $25.45 $26.50 |
| Aug 31, 2026 | $29.69 | $29.69 | $26.24 | $26.56 | $-3.03 | -10.24% | 1,258,532 | $27.05 | $26.24 $29.69 |
| Aug 28, 2026 | $30.27 | $30.65 | $29.54 | $29.59 | $-0.47 | -1.56% | 986,138 | $29.85 | $29.54 $30.65 |
| Aug 27, 2026 | $30.96 | $31.48 | $30.00 | $30.06 | $-1.13 | -3.62% | 550,099 | $30.47 | $30.00 $31.48 |
| Aug 26, 2026 | $31.74 | $31.93 | $30.90 | $31.19 | $-0.55 | -1.73% | 562,960 | $31.27 | $30.90 $31.93 |
| Aug 25, 2026 | $32.35 | $32.41 | $31.56 | $31.74 | $-0.16 | -0.50% | 587,564 | $31.82 | $31.56 $32.41 |
| Aug 24, 2026 | $31.15 | $32.05 | $31.15 | $31.90 | +$0.81 | +2.61% | 683,922 | $31.77 | $31.15 $32.05 |