NASDAQ:LIND | Historical Stock Price | LINDBLAD EXPEDITIONS HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-07-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.51$5.54$8.77$13.87$21.93$34.692013-07-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.12$17.12416,800——
2020-12-30$16.46$16.46306,900——
2020-12-29$16.16$16.16462,500——
2020-12-28$16.40$16.40363,300——
2020-12-24$15.60$15.60219,800——
2020-12-23$15.51$15.51212,800——
2020-12-22$14.98$14.98305,400——
2020-12-21$14.55$14.55235,300——
2020-12-18$14.96$14.961,030,500——
2020-12-17$14.67$14.67225,300——
2020-12-16$14.45$14.45267,600——
2020-12-15$14.77$14.77811,300——
2020-12-14$13.93$13.93252,300——
2020-12-11$14.28$14.28429,700——
2020-12-10$14.50$14.50767,400——
2020-12-09$14.51$14.51384,600——
2020-12-08$14.07$14.071,029,800——
2020-12-07$14.06$14.06357,300——
2020-12-04$14.27$14.27529,300——
2020-12-03$13.25$13.25457,700——
2020-12-02$13.13$13.13463,800——
2020-12-01$12.65$12.65408,300——
2020-11-30$12.81$12.81485,800——
2020-11-27$12.91$12.91331,000——
2020-11-25$12.87$12.873,140,000——
2020-11-24$12.90$12.901,404,500——
2020-11-23$12.10$12.10360,300——
2020-11-20$11.76$11.76793,100——
2020-11-19$12.02$12.02286,300——
2020-11-18$12.25$12.25644,800——
2020-11-17$12.13$12.13333,500——
2020-11-16$11.82$11.82549,100——
2020-11-13$10.65$10.65418,800——
2020-11-12$10.13$10.13463,400——
2020-11-11$10.84$10.84370,700——
2020-11-10$11.01$11.01576,400——
2020-11-09$11.02$11.021,683,600——
2020-11-06$8.09$8.09143,400——
2020-11-05$8.21$8.21341,700——
2020-11-04$7.74$7.74270,100——
2020-11-03$7.87$7.87375,000——
2020-11-02$7.66$7.66561,000——
2020-10-30$8.32$8.32749,400——
2020-10-29$7.98$7.98337,100——
2020-10-28$7.79$7.79588,500——
2020-10-27$8.53$8.53177,100——
2020-10-26$8.72$8.72515,600——
2020-10-23$9.63$9.63221,400——
2020-10-22$9.54$9.54305,600——
2020-10-21$8.77$8.77497,800——
2020-10-20$8.96$8.96194,500——
2020-10-19$9.23$9.23565,100——
2020-10-16$9.32$9.32582,600——
2020-10-15$8.96$8.96599,600——
2020-10-14$8.51$8.51486,900——
2020-10-13$8.46$8.46656,100——
2020-10-12$8.62$8.62288,000——
2020-10-09$8.81$8.81533,600——
2020-10-08$8.61$8.61474,600——
2020-10-07$8.92$8.92671,200——
2020-10-06$8.65$8.65784,300——
2020-10-05$8.43$8.43281,500——
2020-10-02$8.52$8.52362,500——
2020-10-01$8.56$8.56806,400——
2020-09-30$8.51$8.51440,100——
2020-09-29$8.58$8.58692,300——
2020-09-28$9.13$9.131,375,500——
2020-09-25$8.77$8.771,046,900——
2020-09-24$8.32$8.32660,400——
2020-09-23$8.72$8.72452,600——
2020-09-22$9.43$9.43375,300——
2020-09-21$9.31$9.31308,600——
2020-09-18$10.18$10.18445,600——
2020-09-17$10.36$10.36385,200——
2020-09-16$10.33$10.33385,000——
2020-09-15$10.07$10.07438,500——
2020-09-14$10.60$10.60288,700——
2020-09-11$10.13$10.13576,400——
2020-09-10$9.97$9.97850,000——
2020-09-09$10.59$10.59638,000——
2020-09-08$11.45$11.451,645,500——
2020-09-04$11.64$11.641,152,900——
2020-09-03$10.88$10.881,394,300——
2020-09-02$10.28$10.28571,700——
2020-09-01$10.07$10.07487,700——
2020-08-31$9.90$9.90922,800——
2020-08-28$10.14$10.141,225,900——
2020-08-27$9.13$9.13763,500——
2020-08-26$8.19$8.19322,100——
2020-08-25$8.25$8.25411,800——
2020-08-24$8.21$8.21354,700——
2020-08-21$7.89$7.89355,400——
2020-08-20$7.81$7.81173,200——
2020-08-19$7.56$7.56242,500——
2020-08-18$7.39$7.39196,100——
2020-08-17$7.80$7.80182,600——
2020-08-14$7.67$7.67486,100——
2020-08-13$7.47$7.47391,400——
2020-08-12$7.71$7.71514,500——
2020-08-11$8.25$8.25362,300——
2020-08-10$8.54$8.54294,500——
2020-08-07$8.02$8.02181,300——
2020-08-06$7.77$7.77324,500——
2020-08-05$7.47$7.47241,800——
2020-08-04$7.26$7.26203,900——
2020-08-03$6.93$6.93326,400——
2020-07-31$7.25$7.25287,400——
2020-07-30$7.49$7.49183,200——
2020-07-29$7.72$7.72210,800——
2020-07-28$7.66$7.66180,400——
2020-07-27$7.55$7.55237,800——
2020-07-24$7.57$7.57169,700——
2020-07-23$7.75$7.75241,300——
2020-07-22$7.65$7.65230,200——
2020-07-21$7.79$7.79243,800——
2020-07-20$7.65$7.65276,800——
2020-07-17$7.94$7.94289,700——
2020-07-16$8.16$8.16420,900——
2020-07-15$8.28$8.28451,500——
2020-07-14$7.04$7.04448,200——
2020-07-13$7.11$7.11287,000——
2020-07-10$7.44$7.44215,200——
2020-07-09$7.03$7.03259,100——
2020-07-08$7.28$7.28275,700——
2020-07-07$7.14$7.14225,700——
2020-07-06$7.68$7.68365,500——
2020-07-02$7.70$7.70307,200——
2020-07-01$8.10$8.10546,800——
2020-06-30$7.72$7.72217,500——
2020-06-29$7.75$7.75304,100——
2020-06-26$7.32$7.32828,300——
2020-06-25$7.49$7.49269,200——
2020-06-24$7.63$7.63338,300——
2020-06-23$8.13$8.13306,900——
2020-06-22$8.09$8.09411,200——
2020-06-19$8.23$8.23389,700——
2020-06-18$8.54$8.54384,700——
2020-06-17$8.83$8.83371,700——
2020-06-16$9.37$9.37279,200——
2020-06-15$9.06$9.06356,500——
2020-06-12$8.76$8.76377,300——
2020-06-11$8.24$8.24643,400——
2020-06-10$8.98$8.98651,000——
2020-06-09$10.13$10.13714,000——
2020-06-08$11.36$11.36625,400——
2020-06-05$10.23$10.23975,900——
2020-06-04$9.78$9.78505,400——
2020-06-03$10.13$10.13649,400——
2020-06-02$9.41$9.411,081,400——
2020-06-01$8.54$8.541,018,100——
2020-05-29$7.85$7.85577,100——
2020-05-28$7.68$7.68602,800——
2020-05-27$8.31$8.31592,100——
2020-05-26$7.75$7.75614,300——
2020-05-22$6.90$6.90206,000——
2020-05-21$6.86$6.86229,500——
2020-05-20$6.87$6.87340,400——
2020-05-19$6.47$6.47276,600——
2020-05-18$6.99$6.99601,500——
2020-05-15$5.88$5.88204,900——
2020-05-14$5.76$5.76281,400——
2020-05-13$5.68$5.68291,600——
2020-05-12$6.05$6.05226,000——
2020-05-11$6.40$6.40390,000——
2020-05-08$6.52$6.52295,900——
2020-05-07$6.17$6.17388,900——
2020-05-06$5.96$5.96196,600——
2020-05-05$6.28$6.28407,000——
2020-05-04$6.46$6.46369,800——
2020-05-01$6.90$6.90634,300——
2020-04-30$6.68$6.68422,400——
2020-04-29$6.49$6.49581,200——
2020-04-28$6.05$6.05388,600——
2020-04-27$5.56$5.56291,100——
2020-04-24$5.12$5.12221,400——
2020-04-23$5.07$5.07202,300——
2020-04-22$4.92$4.92392,700——
2020-04-21$5.25$5.25230,000——
2020-04-20$5.10$5.10320,500——
2020-04-17$5.31$5.31515,400——
2020-04-16$4.75$4.75369,400——
2020-04-15$5.08$5.08316,200——
2020-04-14$5.24$5.24517,000——
2020-04-13$5.13$5.13422,000——
2020-04-09$5.38$5.381,497,900——
2020-04-08$6.14$6.141,129,600——
2020-04-07$4.97$4.97827,800——
2020-04-06$4.22$4.22799,600——
2020-04-03$3.70$3.70730,700——
2020-04-02$3.57$3.57529,900——
2020-04-01$3.69$3.69893,000——
2020-03-31$4.17$4.17681,000——
2020-03-30$4.28$4.28752,500——
2020-03-27$5.03$5.031,221,200——
2020-03-26$5.68$5.681,195,000——
2020-03-25$5.01$5.012,279,800——
2020-03-24$3.95$3.951,630,900——
2020-03-23$3.20$3.201,032,400——
2020-03-20$3.31$3.31687,300——
2020-03-19$3.75$3.75807,500——
2020-03-18$3.74$3.741,088,200——
2020-03-17$4.37$4.37907,200——
2020-03-16$3.82$3.821,446,300——
2020-03-13$5.93$5.93607,600——
2020-03-12$6.73$6.73946,900——
2020-03-11$9.00$9.00337,800——
2020-03-10$10.22$10.22370,300——
2020-03-09$9.01$9.01488,900——
2020-03-06$10.45$10.45311,700——
2020-03-05$10.88$10.88221,100——
2020-03-04$11.62$11.62117,700——
2020-03-03$11.49$11.49161,800——
2020-03-02$12.80$12.80433,200——
2020-02-28$11.90$11.90271,600——
2020-02-27$12.40$12.40325,800——
2020-02-26$13.03$13.03258,600——
2020-02-25$13.17$13.17178,000——
2020-02-24$13.80$13.80145,100——
2020-02-21$14.89$14.8999,400——
2020-02-20$15.21$15.2190,500——
2020-02-19$15.31$15.3172,300——
2020-02-18$15.18$15.1868,500——
2020-02-14$15.40$15.4090,600——
2020-02-13$15.90$15.90114,600——
2020-02-12$15.63$15.6359,800——
2020-02-11$15.70$15.7074,400——
2020-02-10$15.87$15.87110,500——
2020-02-07$15.69$15.69119,300——
2020-02-06$16.36$16.3656,800——
2020-02-05$16.76$16.7657,300——
2020-02-04$16.58$16.5858,500——
2020-02-03$16.87$16.87143,900——
2020-01-31$16.49$16.4983,200——
2020-01-30$16.87$16.87115,700——
2020-01-29$17.55$17.55289,700——
2020-01-28$17.35$17.35101,400——
2020-01-27$16.97$16.9788,700——
2020-01-24$17.46$17.4673,300——
2020-01-23$17.92$17.9279,300——
2020-01-22$17.86$17.86164,000——
2020-01-21$17.36$17.36102,800——
2020-01-17$17.73$17.7393,000——
2020-01-16$17.74$17.74241,600——
2020-01-15$17.95$17.95101,000——
2020-01-14$17.63$17.63246,000——
2020-01-13$18.27$18.27117,800——
2020-01-10$17.99$17.99266,100——
2020-01-09$17.55$17.55198,800——
2020-01-08$16.32$16.32190,600——
2020-01-07$16.25$16.25103,400——
2020-01-06$16.32$16.32133,600——
2020-01-03$16.15$16.1595,600——
2020-01-02$16.20$16.2082,900——