Lindblad Expeditions Holdings, Inc.
LINDNASDAQConsumer Cyclical● Active
$21.66
$-0.53(-2.39%)
Market Cap$1.2B
P/E Ratio—
52W High$23.78
52W Low$10.46
Lindblad Expeditions Holdings, Inc.（LIND）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lind · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$23.78
May 29, 2026
-8.9% from here
5-Year Low5Y
$5.47
Nov 2, 2023
+296.0% from low
IPO Priceadj.
$9.58
Jul 3, 2013
+126.1% since IPO
1 Year Ago
$11.42
Jun 9, 2025
+89.7% in 1Y
5 Years Ago
$18.27
Jun 8, 2021
+18.6% in 5Y
10 Years Ago
$9.90
Jun 8, 2016
+118.8% in 10Y
Historical Price Data · LIND
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $22.10 | $22.32 | $21.31 | $21.66 | $21.66 | 428K | -1.99% |
| Jun 4, 2026 | $22.04 | $22.60 | $21.93 | $22.19 | $22.19 | 1.1M | +0.68% |
| Jun 3, 2026 | $22.43 | $23.00 | $21.68 | $21.74 | $21.74 | 724K | -3.08% |
| Jun 2, 2026 | $22.73 | $22.79 | $21.81 | $22.70 | $22.70 | 1.1M | -0.13% |
| Jun 1, 2026 | $22.60 | $23.73 | $22.44 | $22.96 | $22.96 | 1.4M | +1.59% |
| May 29, 2026 | $22.92 | $23.78 | $22.60 | $22.95 | $22.95 | 1.8M | +0.13% |
| May 28, 2026 | $22.34 | $23.36 | $22.17 | $22.98 | $22.98 | 808K | +2.86% |
| May 27, 2026 | $22.08 | $22.69 | $21.62 | $22.57 | $22.57 | 831K | +2.22% |
| May 26, 2026 | $21.04 | $21.65 | $20.87 | $21.37 | $21.37 | 632K | +1.57% |
| May 22, 2026 | $20.09 | $20.60 | $19.85 | $20.57 | $20.57 | 489K | +2.39% |
| May 21, 2026 | $18.87 | $20.10 | $18.56 | $19.88 | $19.88 | 569K | +5.35% |
| May 20, 2026 | $18.59 | $19.27 | $18.10 | $19.19 | $19.19 | 679K | +3.23% |
| May 19, 2026 | $18.90 | $19.03 | $18.40 | $18.46 | $18.46 | 418K | -2.33% |
| May 18, 2026 | $18.86 | $19.51 | $18.81 | $19.16 | $19.16 | 511K | +1.59% |
| May 15, 2026 | $19.02 | $19.27 | $18.56 | $18.67 | $18.67 | 551K | -1.84% |
| May 14, 2026 | $19.20 | $19.82 | $19.14 | $19.36 | $19.36 | 692K | +0.83% |
| May 13, 2026 | $18.91 | $19.27 | $18.55 | $18.88 | $18.88 | 616K | -0.16% |
| May 12, 2026 | $19.51 | $19.65 | $18.89 | $19.02 | $19.02 | 704K | -2.51% |
| May 11, 2026 | $20.73 | $20.93 | $19.10 | $19.48 | $19.48 | 1.4M | -6.03% |
| May 8, 2026 | $21.15 | $21.35 | $20.64 | $21.10 | $21.10 | 773K | -0.24% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LIND
Jan 1 → Dec 31 · 6 years2026+49.8%$14.46 → $21.66
+49.8%
2025+21.3%$11.89 → $14.42
+21.3%
2024+9.4%$10.84 → $11.86
+9.4%
2023+43.7%$7.84 → $11.27
+43.7%
2022-51.4%$15.85 → $7.70
-51.4%
2021-14.8%$18.30 → $15.60
-14.8%
Best Year2026 · +49.8%
Worst Year2022 · -51.4%
Positive Years4 / 6
Avg Annual Return+9.7%
6Y Total Return+18.4%
6Y CAGR~+2.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in LIND?
If you invested $1,000 in LIND 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,188
Total Return+118.8%
CAGR~+8.1% / yr
Profit+$1,188
Based on Jun 8, 2016 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lindblad Expeditions Holdings, Inc.（LIND）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $21.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LIND 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LIND 历史股价FMP 日线复权 OHLCV