LIND
Lindblad Expedit (LIND)
NASDAQ
$33.29+$0.17 (+0.52%)
Price as of Aug 03, 2026 7:40 PM EDT
  • $1.9B
    Market Cap
  • 152.17%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    +4.75%
    Low Price$25.48
    High Price$33.12
  • 3 Months
    +59.63%
    Low Price$18.46
    High Price$33.12
  • 1 Year
    +152.17%
    Low Price$11.45
    High Price$33.12
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
18.70
19.02
18.19
18.33
-1.66%
700,500
04/21/2026
20.20
20.32
18.58
18.64
-7.95%
593,789
04/20/2026
20.79
21.01
20.15
20.25
-3.39%
579,193
04/17/2026
20.17
21.60
20.02
20.96
+7.10%
1,185,489
04/16/2026
19.99
20.22
19.32
19.57
-2.39%
947,621
04/15/2026
20.00
20.32
19.60
20.05
+0.25%
559,402
04/14/2026
19.34
20.07
19.03
20.00
+4.06%
511,813
04/13/2026
18.83
19.34
18.83
19.22
+0.47%
585,702
04/10/2026
19.13
19.28
18.87
19.13
+0.58%
446,521
04/09/2026
18.67
19.33
18.54
19.02
+0.69%
454,758
04/08/2026
18.29
19.01
18.15
18.89
+10.47%
843,381
04/07/2026
17.38
17.54
16.78
17.10
-2.17%
680,137
04/06/2026
16.95
17.60
16.58
17.48
+2.46%
726,423
04/02/2026
17.01
17.41
16.04
17.06
-3.62%
708,709
04/01/2026
17.54
17.96
17.37
17.70
+2.31%
456,085
03/31/2026
16.92
17.59
16.67
17.30
+4.15%
625,318
03/30/2026
17.03
17.16
16.49
16.61
-1.54%
687,950
03/27/2026
17.92
18.27
16.72
16.87
-7.10%
742,019
03/26/2026
18.47
18.66
17.91
18.16
-2.26%
495,838
03/25/2026
18.36
18.93
17.87
18.58
+2.26%
609,573
03/24/2026
17.83
18.80
17.50
18.17
+0.44%
469,929
03/23/2026
18.09
18.49
17.88
18.09
+5.24%
760,664
03/20/2026
17.64
17.83
17.11
17.19
-2.50%
1,120,707
03/19/2026
17.41
17.85
17.23
17.63
+0.23%
713,079
03/18/2026
17.69
18.16
17.58
17.59
-1.07%
655,932
03/17/2026
16.98
17.79
16.98
17.78
+5.02%
847,676
03/16/2026
16.74
17.68
16.70
16.93
+4.76%
1,172,876
03/13/2026
17.00
17.34
16.13
16.16
-3.81%
833,148