LIND
Lindblad Expedit (LIND)
NASDAQ
$25.65-$0.03 (-0.10%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.7B
    Market Cap
  • 91.28%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    -21.83%
    Low Price$25.29
    High Price$33.58
  • 3 Months
    +10.98%
    Low Price$23.90
    High Price$34.48
  • 1 Year
    +91.28%
    Low Price$11.45
    High Price$34.48
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
25.96
26.49
25.47
25.67
+1.50%
581,774
09/10/2026
24.60
25.40
24.31
25.29
-0.26%
539,099
09/09/2026
25.95
26.19
25.09
25.36
-4.50%
824,846
09/08/2026
25.44
26.61
25.44
26.55
+2.63%
544,277
09/04/2026
26.07
26.53
25.60
25.87
-0.58%
568,877
09/03/2026
25.77
26.09
24.78
26.02
+2.48%
842,426
09/02/2026
26.08
26.08
24.98
25.39
-0.82%
1,259,779
09/01/2026
26.17
26.50
25.45
25.60
-3.61%
1,986,967
08/31/2026
29.69
29.69
26.24
26.56
-10.24%
1,258,532
08/28/2026
30.27
30.65
29.54
29.59
-1.56%
986,138
08/27/2026
30.96
31.48
30.00
30.06
-3.62%
550,099
08/26/2026
31.74
31.93
30.90
31.19
-1.73%
562,960
08/25/2026
32.35
32.41
31.56
31.74
-0.50%
587,563
08/24/2026
31.15
32.05
31.15
31.90
+2.61%
683,921
08/21/2026
31.49
31.77
30.35
31.09
-0.73%
635,099
08/20/2026
31.26
31.84
30.88
31.32
-1.57%
676,782
08/19/2026
32.84
32.86
31.75
31.82
-1.64%
557,960
08/18/2026
32.37
32.77
32.02
32.35
-1.28%
612,151
08/17/2026
33.39
33.55
32.28
32.77
-2.41%
813,094
08/14/2026
34.40
35.00
33.08
33.58
-2.61%
964,161
08/13/2026
34.79
34.93
33.93
34.48
+0.76%
937,281
08/12/2026
33.37
34.35
32.86
34.22
+4.20%
643,657
08/11/2026
33.26
33.84
32.56
32.84
-0.61%
422,339
08/10/2026
33.61
33.76
32.73
33.04
-2.68%
538,913
08/07/2026
34.15
34.15
33.16
33.95
-0.35%
487,823
08/06/2026
34.56
34.72
33.81
34.07
-0.12%
531,439
08/05/2026
34.24
34.95
33.81
34.11
+0.06%
949,495
08/04/2026
33.63
34.73
32.78
34.09
+2.93%
1,563,177
08/03/2026
31.00
34.50
30.77
33.12
+11.97%
1,979,264
08/03/2026
-$0.02 Earnings
07/31/2026
29.68
29.86
29.21
29.58
-0.70%
597,122
07/30/2026
29.66
30.03
29.28
29.79
+0.13%
898,748
07/29/2026
29.29
30.44
29.19
29.75
+0.03%
1,099,584
07/28/2026
28.32
29.77
28.02
29.74
+5.87%
1,006,620
07/27/2026
27.33
28.13
27.10
28.09
+4.62%
509,979
07/24/2026
27.48
27.92
26.81
26.85
-0.70%
545,241
07/23/2026
26.70
27.38
26.33
27.04
-2.73%
803,869
07/22/2026
28.20
28.20
27.25
27.80
-2.28%
627,170
07/21/2026
27.65
28.66
27.22
28.45
+3.08%
804,250
07/20/2026
27.91
28.21
27.13
27.60
-0.25%
802,059
07/17/2026
27.11
27.97
26.08
27.67
+0.60%
1,095,904
07/16/2026
25.94
27.53
25.94
27.51
+4.98%
844,671
07/15/2026
26.26
26.70
25.84
26.20
+0.08%
827,146
07/14/2026
26.58
27.13
26.12
26.18
-1.17%
718,612
07/13/2026
26.40
26.55
26.03
26.49
-0.11%
504,233
07/10/2026
26.50
26.80
26.17
26.52
+1.45%
869,311
07/09/2026
25.95
26.80
25.77
26.14
+2.11%
538,925
07/08/2026
25.22
25.69
24.79
25.60
-0.27%
660,790
07/07/2026
25.50
25.78
25.03
25.67
+0.75%
679,007
07/06/2026
26.16
26.38
25.37
25.48
-2.82%
706,476
07/02/2026
26.76
27.00
25.88
26.22
-1.98%
765,750
07/01/2026
28.27
28.35
26.73
26.75
-5.28%
1,019,745
06/30/2026
28.37
28.63
27.75
28.24
-0.39%
993,164
06/29/2026
29.34
29.60
28.25
28.35
-4.13%
1,332,965
06/26/2026
28.25
30.00
28.25
29.57
+3.39%
4,873,253
06/25/2026
28.04
28.92
27.73
28.60
+6.00%
1,514,942
06/24/2026
26.26
27.76
26.25
26.98
+4.70%
1,582,460
06/23/2026
24.80
26.03
24.54
25.77
+0.86%
1,163,744
06/22/2026
25.46
25.91
25.07
25.55
-0.78%
647,911
06/18/2026
24.65
26.56
24.65
25.75
+7.47%
1,410,749
06/17/2026
24.04
24.90
23.84
23.96
+0.25%
686,915
06/16/2026
24.15
24.34
23.81
23.90
-0.29%
523,608
06/15/2026
24.21
24.82
23.64
23.97
+2.22%
570,838
06/12/2026
23.28
23.66
23.10
23.45
+1.38%
408,246
06/11/2026
22.12
23.14
21.89
23.13
+5.62%
489,400
06/10/2026
22.19
22.99
21.79
21.90
-1.66%
504,634
06/09/2026
21.72
23.18
21.55
22.27
+4.11%
550,829
06/08/2026
21.91
22.11
21.38
21.39
-1.25%
461,415
06/05/2026
22.10
22.32
21.31
21.66
-2.39%
427,958
06/04/2026
22.04
22.60
21.93
22.19
+2.07%
1,120,196
06/03/2026
22.43
23.00
21.68
21.74
-4.23%
696,825
06/02/2026
22.73
22.79
21.81
22.70
-1.13%
1,132,437
06/01/2026
22.60
23.73
22.44
22.96
+0.04%
1,430,410
05/29/2026
22.92
23.78
22.60
22.95
-0.13%
1,845,274
05/28/2026
22.34
23.36
22.17
22.98
+1.82%
808,221
05/27/2026
22.08
22.69
21.62
22.57
+5.62%
830,634
05/26/2026
21.04
21.65
20.87
21.37
+3.89%
631,893
05/22/2026
20.09
20.60
19.85
20.57
+3.47%
488,944
05/21/2026
18.87
20.10
18.56
19.88
+3.60%
568,521
05/20/2026
18.59
19.27
18.10
19.19
+3.95%
679,377
05/19/2026
18.90
19.03
18.40
18.46
-3.65%
418,005
05/18/2026
18.86
19.51
18.81
19.16
+2.62%
510,922
05/15/2026
19.02
19.27
18.56
18.67
-3.56%
551,182
05/14/2026
19.20
19.82
19.14
19.36
+2.54%
691,832
05/13/2026
18.91
19.28
18.55
18.88
-0.74%
616,325
05/12/2026
19.51
19.65
18.89
19.02
-2.36%
704,372
05/11/2026
20.73
20.93
19.10
19.48
-7.68%
1,415,976
05/08/2026
21.15
21.35
20.64
21.10
-0.24%
773,108
05/07/2026
21.86
22.34
20.80
21.15
-2.53%
1,070,970
05/06/2026
20.75
22.07
20.75
21.70
+6.01%
1,216,588
05/05/2026
16.62
20.93
16.62
20.47
+14.74%
1,237,915
05/05/2026
$0.09 Earnings
05/04/2026
18.34
18.41
17.58
17.84
-3.83%
792,438
05/01/2026
18.53
19.07
18.38
18.55
+0.11%
662,631
04/30/2026
17.96
18.66
17.95
18.53
+4.87%
482,998
04/29/2026
17.65
17.79
17.43
17.67
-1.06%
444,906
04/28/2026
18.28
18.45
17.72
17.86
-2.46%
639,951
04/27/2026
18.24
18.61
18.04
18.31
-0.38%
473,975
04/24/2026
18.34
18.69
18.15
18.38
-0.16%
478,258
04/23/2026
18.29
18.89
18.15
18.41
+0.44%
444,869