Lindblad Expeditions (LIND) Stock Chart & Stock Price History → Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad) Free LIND Stock Alerts $7.91 -0.23 (-2.83%) (As of 04:27 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Lindblad Expeditions Stock Price Performance5 Day Performance-1.73%1 Month Performance+9.05%3 Month Performance-14.05%6 Month Performance+7.29%Year-To-Date Performance-29.46%1 Year Performance-15.34% Receive LIND Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Lindblad Expeditions and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Resource Stock DigestDigitizing the $11T commodities sector with one tiny stockOne tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector. It’s an opportunity that likely won’t stay at these levels for long LIND Stock Chart for Tuesday, May, 28, 2024 LIND Chart by TradingView Lindblad Expeditions Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$8.14$8.14$8.23$8.02228,700 shs$435.73 million05/24/2024$8.09$8.14+0.62%$8.23$8.02228,763 shs$435.73 million05/23/2024$8.46$8.09-4.37%$8.48$7.90416,995 shs$433.08 million05/22/2024$8.04$8.46+5.22%$8.62$8.23691,542 shs$452.86 million05/21/2024$7.75$8.04+3.74%$8.09$7.59188,958 shs$430.38 million05/20/2024$7.50$7.75+3.33%$7.80$7.47149,893 shs$414.86 million Get the Latest News and Ratings for LIND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Lindblad Expeditions and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$7.57$7.50-0.92%$7.62$7.40223,022 shs$401.48 million05/16/2024$7.40$7.57+2.30%$7.65$7.22271,066 shs$405.22 million05/15/2024$7.54$7.40-1.86%$7.71$7.34205,193 shs$396.12 million05/14/2024$7.66$7.54-1.57%$7.94$7.53193,137 shs$403.62 million05/13/2024$7.27$7.66+5.36%$7.68$7.30185,970 shs$389.19 million05/10/2024$7.35$7.27-1.09%$7.39$7.11169,524 shs$389.19 million05/09/2024$7.20$7.35+2.08%$7.39$7.16200,499 shs$393.47 million05/08/2024$7.21$7.20-0.14%$7.25$7.04150,086 shs$385.44 million05/07/2024$7.39$7.21-2.44%$7.55$7.16241,185 shs$385.95 million05/06/2024$7.34$7.39+0.75%$7.47$7.28377,903 shs$395.59 million05/03/2024$7.54$7.34-2.72%$7.86$7.32243,408 shs$391.90 million05/02/2024$7.40$7.54+1.89%$7.72$7.42269,073 shs$402.86 million05/01/2024$7.34$7.40+0.82%$7.72$7.12386,452 shs$395.38 million04/30/2024$7.30$7.34+0.55%$7.42$6.351.16 million shs$392.18 million04/29/2024$7.29$7.30+0.14%$7.41$7.25458,012 shs$390.04 million04/26/2024$7.33$7.29-0.55%$7.45$7.17223,353 shs$389.51 million04/25/2024$7.65$7.33-4.18%$7.54$7.21414,342 shs$391.64 million04/24/2024$7.35$7.65+4.08%$7.65$7.34371,267 shs$408.73 million04/23/2024$7.25$7.35+1.38%$7.92$7.23687,541 shs$392.71 million04/22/2024$7.22$7.25+0.42%$7.52$7.13242,505 shs$387.37 million04/19/2024$7.35$7.22-1.77%$7.62$7.16322,502 shs$385.76 million04/18/2024$6.95$7.35+5.76%$7.57$6.88337,766 shs$392.71 million04/17/2024$7.28$6.95-4.53%$7.37$6.94204,489 shs$371.34 million04/16/2024$7.47$7.28-2.54%$7.55$7.26238,960 shs$388.97 million04/15/2024$7.80$7.47-4.23%$7.86$7.47213,244 shs$399.12 million04/12/2024$7.95$7.80-1.89%$7.95$7.55285,827 shs$416.75 million04/11/2024$7.86$7.95+1.15%$8.05$7.67292,987 shs$424.77 million04/10/2024$8.07$7.86-2.60%$7.96$7.68259,009 shs$419.96 million04/09/2024$8.24$8.07-2.06%$8.33$7.97159,978 shs$431.18 million04/08/2024$8.44$8.24-2.37%$8.52$8.13155,325 shs$440.26 million04/05/2024$8.27$8.44+2.06%$8.55$7.99295,562 shs$450.94 million04/04/2024$8.36$8.27-1.08%$8.61$8.27147,486 shs$441.87 million04/03/2024$8.23$8.36+1.58%$8.37$8.14221,530 shs$446.68 million04/02/2024$9.02$8.23-8.76%$8.78$8.18367,888 shs$439.73 millionDigitizing the $11T commodities sector with one tiny stock (Ad)One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector. It’s an opportunity that likely won’t stay at these levels for long04/01/2024$9.33$9.02-3.32%$9.39$9.00155,254 shs$481.94 million03/29/2024$9.33$9.33$9.38$9.23142,922 shs$498.50 million03/28/2024$9.25$9.33+0.86%$9.38$9.23142,922 shs$498.50 million03/27/2024$9.10$9.25+1.65%$9.31$8.92146,771 shs$494.23 million03/26/2024$9.10$9.10$9.36$9.05131,245 shs$486.21 million03/25/2024$9.35$9.10-2.67%$9.56$9.07142,724 shs$486.20 million03/22/2024$9.40$9.35-0.53%$9.46$9.08203,700 shs$499.57 million03/21/2024$8.82$9.40+6.58%$9.48$8.70279,990 shs$502.24 million03/20/2024$8.70$8.82+1.38%$8.91$8.50153,552 shs$471.24 million03/19/2024$8.44$8.70+3.08%$8.79$8.43206,922 shs$464.84 million03/18/2024$8.32$8.44+1.44%$8.50$8.24148,921 shs$450.95 million03/15/2024$8.42$8.32-1.19%$8.77$8.21410,030 shs$444.53 million03/14/2024$8.27$8.42+1.81%$8.44$8.07259,827 shs$449.88 million03/13/2024$8.44$8.27-2.01%$8.68$8.22194,236 shs$441.87 million03/12/2024$8.28$8.44+1.93%$8.52$8.19183,922 shs$450.95 million03/11/2024$8.47$8.28-2.24%$8.51$8.18239,502 shs$442.39 million03/08/2024$8.53$8.47-0.70%$8.73$8.37197,834 shs$452.21 million03/07/2024$8.56$8.53-0.35%$8.88$8.50216,339 shs$455.42 million03/06/2024$8.60$8.56-0.47%$8.74$8.49161,021 shs$457.00 million03/05/2024$8.69$8.60-1.04%$8.86$8.52164,050 shs$459.15 million03/04/2024$8.93$8.69-2.69%$9.14$8.67252,215 shs$463.96 million03/01/2024$9.27$8.93-3.67%$9.33$8.88557,279 shs$476.76 million02/29/2024$9.25$9.27+0.22%$9.40$8.83353,054 shs$494.93 million02/28/2024$9.61$9.25-3.75%$9.43$7.51780,762 shs$493.86 million02/27/2024$9.03$9.61+6.42%$9.71$9.08326,931 shs$513.08 million Related Companies: RCI Hospitality Stock Price Chart Xponential Fitness Stock Price Chart PlayAGS Stock Price Chart RealReal Stock Price Chart OneWater Marine Stock Price Chart WideOpenWest Stock Price Chart Funko Stock Price Chart ModivCare Stock Price Chart fuboTV Stock Price Chart Johnson Outdoors Stock Price Chart Receive LIND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Lindblad Expeditions and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LIND) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarDigitizing the $11T commodities sector with one tiny stockResource Stock DigestThe only AI company to buyPorter & CompanyBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlacePresident Biden just made a shocking moveStansberry ResearchExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Lindblad Expeditions Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.