Free Trial

Lindblad Expeditions (LIND) Stock Chart & Stock Price History

Lindblad Expeditions logo
$10.36 -0.26 (-2.45%)
Closing price 05/20/2025 04:00 PM Eastern
Extended Trading
$10.30 -0.06 (-0.58%)
As of 07:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Lindblad Expeditions Stock Price Performance

The Lindblad Expeditions (LIND) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 28.86%, with a year-to-date return of -12.65%. In the past month, the stock has increased 28.22%, reflecting recent market activity.

As of the latest close, Lindblad Expeditions traded at $10.36 with a market cap of $566.78 million and volume of 210,799 shares. Five years ago, the stock traded at $6.87, representing a 50.80% increase over that period. At the time, it had a market cap of $322.37 million and a volume of 340,300 shares.

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.

5 Day
Performance
-5.73%
1 Month
Performance
+28.22%
3 Month
Performance
-6.75%
Year-To-Date
Performance
-12.65%
1 Year
Performance
+28.86%
5 Year
Performance
+50.80%

LIND Stock Chart for Wednesday, May, 21, 2025

Lindblad Expeditions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$10.62$10.36
-2.45%
$10.59$10.27210,799 shs$566.78 million
05/19/2025$10.99$10.62
-3.37%
$10.83$10.50156,711 shs$581.00 million
05/16/2025$10.63$10.99
+3.39%
$11.12$10.59454,706 shs$601.24 million
05/15/2025$10.71$10.63
-0.75%
$10.76$10.39366,643 shs$581.55 million
05/14/2025$10.55$10.71
+1.52%
$10.92$10.52408,771 shs$585.92 million
05/13/2025$10.59$10.55
-0.38%
$10.79$10.17234,251 shs$577.17 million
05/12/2025$10.42$10.59
+1.63%
$11.06$10.42385,956 shs$579.36 million
05/09/2025$10.25$10.42
+1.66%
$10.50$10.17294,199 shs$568.79 million
05/08/2025$9.63$10.25
+6.49%
$10.68$9.63617,139 shs$559.51 million
05/07/2025$9.92$9.63
-2.97%
$9.91$9.34421,743 shs$525.39 million
05/06/2025$9.12$9.92
+8.77%
$10.93$9.56844,876 shs$541.49 million
05/05/2025$9.20$9.12
-0.87%
$9.48$8.97297,766 shs$497.82 million
05/02/2025$8.96$9.20
+2.68%
$9.41$9.01231,249 shs$502.19 million
05/01/2025$8.84$8.96
+1.36%
$9.08$8.90181,831 shs$489.09 million
04/30/2025$8.88$8.84
-0.45%
$9.05$8.61353,052 shs$482.54 million
04/29/2025$8.85$8.88
+0.34%
$8.90$8.69202,517 shs$484.72 million
04/28/2025$8.89$8.85
-0.45%
$9.04$8.71160,358 shs$483.09 million
04/25/2025$8.88$8.89
+0.11%
$8.91$8.59169,964 shs$485.27 million
04/24/2025$8.80$8.88
+0.91%
$9.05$8.73280,602 shs$484.72 million
04/23/2025$8.31$8.80
+5.90%
$9.44$8.76350,357 shs$480.36 million
04/22/2025$8.08$8.31
+2.85%
$8.40$8.16231,783 shs$453.61 million
04/21/2025$7.98$8.08
+1.25%
$8.10$7.78328,476 shs$441.06 million

This page (NASDAQ:LIND) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners