Lindblad Expeditions Stock Price History
NASDAQ: LINDConsumer DiscretionaryTransportation ServicesUSD
35.82+0.28 (+0.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LIND price history at a glance
The price history for Lindblad Expeditions (LIND) on this page begins on July 1, 2013, when the stock closed at $9.85; it most recently closed at $35.82 on October 5, 2026. The highest price in this record is $36.36, reached on October 5, 2026; the latest close is 1.5% below that peak. Across the 12 complete calendar years in the table, LIND finished higher in 9 and lower in 3. Its best year was 2023 (+46.4%) and its worst was 2022 (-50.6%).
Over roughly 13 years the share price changed +263.7%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, LIND has gained 192.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $36.36
- Date of high
- Oct 5, 2026
- Low since 2013
- $3.01
- Date of low
- Mar 23, 2020
- 52-week high
- $36.36
- 52-week low
- $11.37
- IPO year
- 2013
- Last close
- $35.82
LIND returns
1 week
+2.99%
1 month
+41.25%
3 months
+35.07%
6 months
+87.25%
Year to date
+148.40%
1 year
+192.41%
3 years
+441.09%
5 years
+137.85%
LIND price return, excluding dividends.
LIND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.82 | +148.06% |
| 2025 | 14.44 | +25.46% |
| 2024 | 11.51 | +2.13% |
| 2023 | 11.27 | +46.36% |
| 2022 | 7.70 | -50.64% |
| 2021 | 15.60 | -8.88% |
| 2020 | 17.12 | +6.01% |
| 2019 | 16.15 | +21.06% |
| 2018 | 13.34 | +36.26% |
| 2017 | 9.79 | +3.60% |
| 2016 | 9.45 | -14.94% |
| 2015 | 11.11 | +13.25% |
| 2014 | 9.81 | +1.98% |
| 2013* | 9.62 | -2.34% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
LIND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.37 | 36.26 | 35.30 | 35.82 | +0.79% | |
| 34.45 | 35.79 | 34.25 | 35.54 | +1.51% | |
| 35.24 | 35.79 | 34.59 | 35.01 | -2.97% | |
| 35.94 | 36.36 | 35.51 | 36.08 | +1.35% | |
| 34.78 | 36.04 | 34.65 | 35.60 | +2.36% | |
| 34.50 | 35.49 | 34.02 | 34.78 | +3.42% | |
| 31.35 | 33.89 | 31.10 | 33.63 | +7.00% | |
| 31.35 | 31.74 | 31.01 | 31.43 | +0.51% | |
| 30.42 | 31.42 | 30.16 | 31.27 | +5.50% | |
| 28.16 | 30.11 | 28.11 | 29.64 | +4.18% | |
| 28.00 | 28.51 | 27.37 | 28.45 | +3.15% | |
| 27.14 | 27.73 | 26.95 | 27.58 | +1.29% | |
| 26.91 | 27.26 | 26.32 | 27.23 | -0.33% | |
| 29.13 | 29.47 | 27.17 | 27.32 | -3.43% | |
| 27.95 | 28.45 | 27.71 | 28.29 | +2.72% | |
| 27.43 | 27.64 | 26.36 | 27.54 | -0.65% | |
| 28.24 | 28.99 | 27.48 | 27.72 | +1.09% | |
| 26.40 | 27.55 | 26.29 | 27.42 | +5.10% | |
| 26.49 | 26.65 | 25.72 | 26.09 | +0.35% | |
| 25.26 | 26.09 | 24.90 | 26.00 | +1.29% | |
| 25.96 | 26.49 | 25.47 | 25.67 | +1.50% | |
| 24.60 | 25.40 | 24.31 | 25.29 | -0.28% | |
| 25.95 | 26.19 | 25.09 | 25.36 | -4.48% | |
| 25.44 | 26.61 | 25.44 | 26.55 | +2.63% | |
| 26.07 | 26.53 | 25.60 | 25.87 | -0.58% | |
| 25.77 | 26.09 | 24.78 | 26.02 | +2.48% | |
| 26.08 | 26.08 | 24.98 | 25.39 | -0.82% | |
| 26.17 | 26.50 | 25.45 | 25.60 | -3.61% | |
| 29.69 | 29.69 | 26.24 | 26.56 | -10.24% | |
| 30.27 | 30.65 | 29.54 | 29.59 | -1.56% | |
| 30.96 | 31.48 | 30.00 | 30.06 | -3.62% | |
| 31.74 | 31.93 | 30.90 | 31.19 | -1.73% | |
| 32.35 | 32.41 | 31.56 | 31.74 | -0.50% | |
| 31.15 | 32.05 | 31.15 | 31.90 | +2.61% | |
| 31.49 | 31.77 | 30.35 | 31.09 | -0.73% | |
| 31.26 | 31.84 | 30.88 | 31.32 | -1.57% | |
| 32.84 | 32.86 | 31.75 | 31.82 | -1.64% | |
| 32.37 | 32.77 | 32.02 | 32.35 | -1.28% | |
| 33.39 | 33.55 | 32.28 | 32.77 | -2.41% | |
| 34.40 | 35.00 | 33.08 | 33.58 | -2.61% | |
| 34.79 | 34.93 | 33.93 | 34.48 | +0.76% | |
| 33.37 | 34.35 | 32.86 | 34.22 | +4.20% | |
| 33.26 | 33.84 | 32.56 | 32.84 | -0.61% | |
| 33.61 | 33.76 | 32.73 | 33.04 | -2.68% | |
| 34.15 | 34.15 | 33.16 | 33.95 | -0.35% | |
| 34.56 | 34.72 | 33.81 | 34.07 | -0.12% | |
| 34.24 | 34.95 | 33.81 | 34.11 | +0.06% | |
| 33.63 | 34.73 | 32.78 | 34.09 | +2.93% | |
| 31.00 | 34.50 | 30.77 | 33.12 | +11.97% | |
| 29.68 | 29.86 | 29.21 | 29.58 | -0.70% | |
| 29.66 | 30.03 | 29.28 | 29.79 | +0.13% | |
| 29.29 | 30.44 | 29.19 | 29.75 | +0.03% | |
| 28.32 | 29.77 | 28.02 | 29.74 | +5.87% | |
| 27.33 | 28.13 | 27.10 | 28.09 | +4.62% | |
| 27.48 | 27.92 | 26.81 | 26.85 | -0.70% | |
| 26.70 | 27.38 | 26.33 | 27.04 | -2.73% | |
| 28.20 | 28.20 | 27.25 | 27.80 | -2.28% | |
| 27.65 | 28.66 | 27.22 | 28.45 | +3.08% | |
| 27.91 | 28.21 | 27.13 | 27.60 | -0.25% | |
| 27.11 | 27.97 | 26.08 | 27.67 | +0.58% | |
| 25.94 | 27.53 | 25.94 | 27.51 | +5.00% | |
| 26.26 | 26.70 | 25.84 | 26.20 | +0.08% | |
| 26.58 | 27.13 | 26.12 | 26.18 | -1.17% | |
| 26.40 | 26.55 | 26.03 | 26.49 | -0.11% | |
| 26.50 | 26.80 | 26.17 | 26.52 | +1.45% | |
| 25.95 | 26.80 | 25.77 | 26.14 | +2.11% | |
| 25.22 | 25.69 | 24.79 | 25.60 | -0.27% | |
| 25.50 | 25.78 | 25.03 | 25.67 | +0.75% | |
| 26.16 | 26.38 | 25.37 | 25.48 | -2.82% | |
| 26.76 | 27.00 | 25.88 | 26.22 | -1.98% | |
| 28.27 | 28.35 | 26.73 | 26.75 | -5.28% | |
| 28.37 | 28.63 | 27.75 | 28.24 | -0.39% | |
| 29.34 | 29.60 | 28.25 | 28.35 | -4.13% | |
| 28.25 | 30.00 | 28.25 | 29.57 | +3.39% | |
| 28.04 | 28.92 | 27.73 | 28.60 | +6.00% | |
| 26.26 | 27.76 | 26.25 | 26.98 | +4.70% | |
| 24.80 | 26.03 | 24.54 | 25.77 | +0.86% | |
| 25.46 | 25.91 | 25.07 | 25.55 | -0.78% | |
| 24.65 | 26.56 | 24.65 | 25.75 | +7.47% | |
| 24.04 | 24.90 | 23.84 | 23.96 | +0.25% | |
| 24.15 | 24.34 | 23.81 | 23.90 | -0.29% | |
| 24.21 | 24.82 | 23.64 | 23.97 | +2.22% | |
| 23.28 | 23.66 | 23.10 | 23.45 | +1.38% | |
| 22.12 | 23.14 | 21.89 | 23.13 | +5.62% | |
| 22.19 | 22.99 | 21.79 | 21.90 | -1.66% | |
| 21.72 | 23.18 | 21.55 | 22.27 | +4.11% | |
| 21.91 | 22.11 | 21.38 | 21.39 | -1.25% | |
| 22.10 | 22.32 | 21.31 | 21.66 | -2.39% | |
| 22.04 | 22.60 | 21.93 | 22.19 | +2.07% | |
| 22.43 | 23.00 | 21.68 | 21.74 | -4.23% | |
| 22.73 | 22.79 | 21.81 | 22.70 | -1.13% | |
| 22.60 | 23.73 | 22.44 | 22.96 | +0.04% | |
| 22.92 | 23.78 | 22.60 | 22.95 | -0.13% | |
| 22.34 | 23.36 | 22.17 | 22.98 | +1.82% | |
| 22.08 | 22.69 | 21.62 | 22.57 | +5.62% | |
| 21.04 | 21.65 | 20.87 | 21.37 | +3.89% | |
| 20.09 | 20.60 | 19.85 | 20.57 | +3.47% | |
| 18.87 | 20.10 | 18.56 | 19.88 | +3.60% | |
| 18.59 | 19.27 | 18.10 | 19.19 | +3.95% | |
| 18.90 | 19.03 | 18.40 | 18.46 | -3.65% | |
| 18.86 | 19.51 | 18.81 | 19.16 | +2.62% | |
| 19.02 | 19.27 | 18.56 | 18.67 | -3.56% | |
| 19.20 | 19.82 | 19.14 | 19.36 | +2.54% | |
| 18.91 | 19.28 | 18.55 | 18.88 | -0.74% | |
| 19.51 | 19.65 | 18.89 | 19.02 | -2.36% | |
| 20.73 | 20.93 | 19.10 | 19.48 | -7.68% | |
| 21.15 | 21.35 | 20.64 | 21.10 | -0.24% | |
| 21.86 | 22.34 | 20.80 | 21.15 | -2.53% | |
| 20.75 | 22.07 | 20.75 | 21.70 | +6.01% | |
| 16.62 | 20.93 | 16.62 | 20.47 | +14.74% | |
| 18.34 | 18.41 | 17.58 | 17.84 | -3.83% | |
| 18.53 | 19.07 | 18.38 | 18.55 | +0.11% | |
| 17.96 | 18.66 | 17.95 | 18.53 | +4.87% | |
| 17.65 | 17.79 | 17.43 | 17.67 | -1.06% | |
| 18.28 | 18.45 | 17.72 | 17.86 | -2.46% | |
| 18.24 | 18.61 | 18.04 | 18.31 | -0.38% | |
| 18.34 | 18.69 | 18.15 | 18.38 | -0.16% | |
| 18.29 | 18.89 | 18.15 | 18.41 | +0.44% | |
| 18.70 | 19.02 | 18.19 | 18.33 | -1.66% | |
| 20.20 | 20.32 | 18.58 | 18.64 | -7.95% | |
| 20.79 | 21.01 | 20.15 | 20.25 | -3.39% | |
| 20.17 | 21.60 | 20.02 | 20.96 | +7.10% | |
| 19.99 | 20.22 | 19.32 | 19.57 | -2.39% | |
| 20.00 | 20.32 | 19.60 | 20.05 | +0.25% | |
| 19.34 | 20.07 | 19.03 | 20.00 | +4.06% | |
| 18.83 | 19.34 | 18.83 | 19.22 | +0.47% | |
| 19.13 | 19.28 | 18.87 | 19.13 | +0.58% | |
| 18.67 | 19.33 | 18.54 | 19.02 | +0.69% | |
| 18.29 | 19.01 | 18.15 | 18.89 | +10.47% | |
| 17.38 | 17.54 | 16.78 | 17.10 | -2.17% | |
| 16.95 | 17.60 | 16.58 | 17.48 | +2.46% | |
| 17.01 | 17.41 | 16.04 | 17.06 | -3.62% | |
| 17.54 | 17.96 | 17.37 | 17.70 | +2.31% | |
| 16.92 | 17.59 | 16.67 | 17.30 | +4.15% | |
| 17.03 | 17.16 | 16.49 | 16.61 | -1.54% | |
| 17.92 | 18.27 | 16.72 | 16.87 | -7.10% | |
| 18.47 | 18.66 | 17.91 | 18.16 | -2.26% | |
| 18.36 | 18.93 | 17.87 | 18.58 | +2.26% | |
| 17.83 | 18.80 | 17.50 | 18.17 | +0.44% | |
| 18.09 | 18.49 | 17.88 | 18.09 | +5.24% | |
| 17.64 | 17.83 | 17.11 | 17.19 | -2.50% | |
| 17.41 | 17.85 | 17.23 | 17.63 | +0.23% | |
| 17.69 | 18.16 | 17.58 | 17.59 | -1.07% | |
| 16.98 | 17.79 | 16.98 | 17.78 | +5.02% | |
| 16.74 | 17.68 | 16.70 | 16.93 | +4.76% | |
| 17.00 | 17.34 | 16.13 | 16.16 | -3.81% | |
| 17.17 | 17.48 | 16.79 | 16.80 | -4.82% | |
| 17.56 | 17.76 | 17.12 | 17.65 | 0.00% | |
| 17.37 | 18.02 | 17.37 | 17.65 | -0.90% | |
| 16.94 | 17.86 | 16.07 | 17.81 | -0.17% | |
| 17.81 | 17.97 | 17.31 | 17.84 | -2.03% | |
| 18.27 | 18.64 | 17.90 | 18.21 | -0.98% | |
| 19.17 | 19.35 | 18.31 | 18.39 | -3.36% | |
| 18.78 | 19.07 | 18.22 | 19.03 | -1.91% | |
| 19.08 | 19.80 | 18.57 | 19.40 | -1.57% | |
| 20.25 | 20.29 | 19.36 | 19.71 | -2.57% | |
| 20.16 | 20.98 | 19.40 | 20.23 | -2.51% | |
| 20.62 | 20.89 | 20.24 | 20.75 | +0.97% | |
| 20.05 | 20.66 | 19.99 | 20.55 | +2.65% | |
| 20.84 | 20.97 | 19.60 | 20.02 | -3.98% | |
| 20.57 | 21.23 | 20.28 | 20.85 | +1.76% | |
| 20.61 | 20.84 | 20.46 | 20.49 | -0.97% | |
| 20.51 | 20.95 | 20.45 | 20.69 | +0.73% | |
| 20.01 | 20.85 | 20.00 | 20.54 | +2.34% | |
| 20.15 | 20.42 | 19.86 | 20.07 | -0.89% | |
| 20.57 | 20.88 | 19.84 | 20.25 | +0.85% | |
| 20.37 | 20.64 | 19.93 | 20.08 | -1.38% | |
| 20.27 | 20.90 | 20.25 | 20.36 | +0.94% | |
| 20.00 | 20.29 | 19.77 | 20.17 | +0.50% | |
| 18.40 | 20.19 | 18.36 | 20.07 | +9.79% | |
| 17.89 | 18.42 | 17.55 | 18.28 | +1.67% | |
| 17.73 | 18.09 | 17.43 | 17.98 | +3.04% | |
| 17.20 | 17.74 | 17.14 | 17.45 | +0.98% | |
| 16.54 | 17.50 | 16.17 | 17.28 | +3.66% | |
| 16.74 | 16.87 | 16.42 | 16.67 | -0.89% | |
| 16.41 | 17.07 | 16.41 | 16.82 | +3.57% | |
| 16.15 | 16.58 | 16.07 | 16.24 | +0.62% | |
| 16.02 | 16.17 | 15.75 | 16.14 | +0.37% | |
| 15.91 | 16.15 | 15.52 | 16.08 | +1.07% | |
| 16.30 | 16.41 | 15.87 | 15.91 | -3.05% | |
| 16.32 | 16.84 | 16.30 | 16.41 | +1.42% | |
| 15.67 | 16.36 | 15.47 | 16.18 | +3.45% | |
| 15.58 | 15.85 | 15.35 | 15.64 | -3.64% | |
| 16.68 | 16.68 | 16.17 | 16.23 | -2.70% | |
| 16.76 | 17.03 | 16.48 | 16.68 | -0.66% | |
| 17.00 | 17.19 | 16.58 | 16.79 | -1.00% | |
| 16.81 | 16.99 | 16.02 | 16.96 | +0.41% | |
| 15.41 | 16.99 | 15.27 | 16.89 | +12.30% | |
| 14.67 | 15.07 | 14.67 | 15.04 | +2.10% | |
| 14.89 | 14.97 | 14.64 | 14.73 | -1.67% | |
| 14.56 | 15.12 | 14.36 | 14.98 | +3.60% | |
| 14.41 | 14.60 | 14.24 | 14.46 | -0.62% | |
| 14.38 | 14.72 | 13.98 | 14.55 | +0.76% | |
| 14.46 | 14.53 | 13.91 | 14.44 | +0.14% | |
| 14.53 | 14.56 | 14.33 | 14.42 | 0.00% | |
| 14.39 | 14.65 | 14.22 | 14.42 | +0.98% | |
| 14.44 | 14.47 | 14.19 | 14.28 | -1.11% | |
| 14.49 | 14.54 | 14.35 | 14.44 | -0.96% | |
| 14.68 | 14.76 | 14.52 | 14.58 | -0.88% | |
| 14.66 | 14.78 | 14.50 | 14.71 | -0.14% | |
| 14.73 | 15.04 | 14.70 | 14.73 | +0.07% | |
| 14.07 | 14.83 | 14.03 | 14.72 | +4.10% | |
| 14.33 | 14.33 | 14.09 | 14.14 | -0.35% | |
| 14.14 | 14.54 | 14.05 | 14.19 | +0.35% | |
| 14.27 | 14.45 | 14.06 | 14.14 | -0.70% | |
| 14.00 | 14.43 | 13.90 | 14.24 | +3.04% | |
| 13.69 | 13.94 | 13.53 | 13.82 | +1.92% | |
| 12.83 | 13.68 | 12.83 | 13.56 | +6.44% | |
| 12.53 | 12.83 | 12.33 | 12.74 | +1.84% | |
| 12.43 | 12.62 | 12.25 | 12.51 | +0.16% | |
| 12.39 | 12.56 | 12.09 | 12.49 | +1.71% | |
| 11.99 | 12.30 | 11.90 | 12.28 | +2.59% | |
| 12.00 | 12.13 | 11.79 | 11.97 | -0.50% | |
| 11.84 | 12.07 | 11.76 | 12.03 | +1.95% | |
| 12.02 | 12.02 | 11.73 | 11.80 | -1.34% | |
| 11.81 | 12.08 | 11.72 | 11.96 | -0.58% | |
| 11.86 | 12.03 | 11.75 | 12.03 | +1.35% | |
| 12.08 | 12.19 | 11.77 | 11.87 | -1.98% | |
| 11.83 | 12.17 | 11.75 | 12.11 | +3.24% | |
| 11.94 | 11.95 | 11.64 | 11.73 | -1.84% | |
| 11.58 | 12.08 | 11.45 | 11.95 | +3.82% | |
| 11.88 | 12.07 | 11.50 | 11.51 | -1.46% | |
| 11.68 | 11.78 | 11.58 | 11.68 | +0.60% | |
| 11.40 | 11.66 | 11.40 | 11.61 | +1.40% | |
| 11.87 | 11.89 | 11.37 | 11.45 | -4.10% | |
| 11.94 | 11.97 | 11.75 | 11.94 | -0.91% | |
| 12.20 | 12.38 | 11.94 | 12.05 | -1.87% | |
| 12.18 | 12.42 | 12.08 | 12.28 | +0.82% | |
| 12.21 | 12.26 | 12.01 | 12.18 | -0.25% | |
| 12.23 | 12.62 | 12.07 | 12.21 | +0.66% | |
| 12.05 | 12.48 | 11.96 | 12.13 | +1.00% | |
| 12.51 | 12.52 | 11.92 | 12.01 | -3.92% | |
| 12.74 | 12.90 | 12.14 | 12.50 | +0.40% | |
| 13.08 | 13.09 | 11.52 | 12.45 | +2.05% | |
| 12.07 | 12.44 | 11.83 | 12.20 | +1.16% | |
| 11.57 | 12.13 | 11.47 | 12.06 | +3.97% | |
| 11.63 | 11.93 | 11.44 | 11.60 | -1.36% | |
| 12.06 | 12.12 | 11.66 | 11.76 | -3.37% | |
| 12.48 | 12.51 | 12.00 | 12.17 | -3.34% | |
| 12.49 | 12.60 | 12.30 | 12.59 | +0.80% | |
| 12.69 | 12.72 | 12.41 | 12.49 | -0.32% | |
| 12.61 | 12.73 | 12.33 | 12.53 | -0.63% | |
| 12.85 | 12.99 | 12.58 | 12.61 | -1.64% | |
| 12.01 | 12.83 | 12.00 | 12.82 | +6.83% | |
| 12.02 | 12.09 | 11.84 | 12.00 | +0.76% | |
| 11.80 | 11.96 | 11.72 | 11.91 | +0.42% | |
| 12.35 | 12.37 | 11.83 | 11.86 | -4.12% | |
| 12.34 | 12.40 | 12.12 | 12.37 | +1.23% | |
| 11.66 | 12.32 | 11.65 | 12.22 | +3.38% | |
| 11.90 | 11.97 | 11.63 | 11.82 | +0.51% | |
| 12.23 | 12.39 | 11.74 | 11.76 | -4.00% | |
| 12.19 | 12.41 | 12.03 | 12.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LIND chart for longer ranges.