Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
11.11
-1.28 (-10.33%)
At close: Feb 21, 2025, 4:00 PM
11.40
+0.29 (2.61%)
After-hours: Feb 21, 2025, 5:57 PM EST
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.63 | 12.66 | 11.06 | 11.11 | 11.11 | -10.33% | 403,506 |
| Feb 20, 2025 | 12.86 | 12.86 | 11.85 | 12.39 | 12.39 | -4.03% | 403,982 |
| Feb 19, 2025 | 13.06 | 13.16 | 12.72 | 12.91 | 12.91 | -2.05% | 262,319 |
| Feb 18, 2025 | 13.13 | 13.47 | 12.92 | 13.18 | 13.18 | -0.15% | 362,185 |
| Feb 14, 2025 | 12.72 | 13.56 | 12.59 | 13.20 | 13.20 | 4.85% | 468,077 |
| Feb 13, 2025 | 12.76 | 12.99 | 12.35 | 12.59 | 12.59 | -0.79% | 170,951 |
| Feb 12, 2025 | 12.13 | 12.74 | 12.09 | 12.69 | 12.69 | 3.34% | 194,100 |
| Feb 11, 2025 | 12.14 | 12.39 | 11.95 | 12.28 | 12.28 | -0.16% | 174,187 |
| Feb 10, 2025 | 12.60 | 12.66 | 12.25 | 12.30 | 12.30 | -1.36% | 152,719 |
| Feb 7, 2025 | 12.67 | 12.87 | 12.39 | 12.47 | 12.47 | -2.58% | 166,231 |
| Feb 6, 2025 | 12.62 | 12.86 | 12.57 | 12.80 | 12.80 | 2.81% | 131,727 |
| Feb 5, 2025 | 12.38 | 12.62 | 12.27 | 12.45 | 12.45 | 0.81% | 185,541 |
| Feb 4, 2025 | 12.04 | 12.36 | 11.81 | 12.35 | 12.35 | 1.40% | 220,437 |
| Feb 3, 2025 | 12.28 | 12.56 | 12.06 | 12.18 | 12.18 | -4.25% | 300,567 |
| Jan 31, 2025 | 13.14 | 13.31 | 12.12 | 12.72 | 12.72 | -2.90% | 337,997 |
| Jan 30, 2025 | 13.02 | 13.45 | 12.88 | 13.10 | 13.10 | 0.92% | 594,987 |
| Jan 29, 2025 | 12.87 | 13.12 | 12.53 | 12.98 | 12.98 | -0.15% | 450,146 |
| Jan 28, 2025 | 12.08 | 13.13 | 11.89 | 13.00 | 13.00 | 7.44% | 466,410 |
| Jan 27, 2025 | 11.26 | 12.13 | 11.26 | 12.10 | 12.10 | 5.86% | 292,147 |
| Jan 24, 2025 | 11.39 | 11.53 | 11.01 | 11.43 | 11.43 | -1.30% | 334,580 |
| Jan 23, 2025 | 11.36 | 11.74 | 11.30 | 11.58 | 11.58 | 1.14% | 270,804 |
| Jan 22, 2025 | 12.14 | 12.14 | 11.43 | 11.45 | 11.45 | -5.45% | 171,244 |
| Jan 21, 2025 | 12.38 | 12.60 | 11.93 | 12.11 | 12.11 | -0.41% | 234,848 |
| Jan 17, 2025 | 11.59 | 12.21 | 11.59 | 12.16 | 12.16 | 5.56% | 302,821 |
| Jan 16, 2025 | 11.93 | 12.01 | 11.41 | 11.52 | 11.52 | -3.19% | 173,223 |
| Jan 15, 2025 | 12.23 | 12.35 | 11.81 | 11.90 | 11.90 | -0.21% | 256,067 |
| Jan 14, 2025 | 11.82 | 11.97 | 11.64 | 11.93 | 11.93 | 1.40% | 189,685 |
| Jan 13, 2025 | 11.40 | 11.88 | 11.29 | 11.76 | 11.76 | 1.29% | 206,067 |
| Jan 10, 2025 | 11.58 | 11.76 | 11.18 | 11.61 | 11.61 | -1.11% | 222,347 |
| Jan 8, 2025 | 11.23 | 11.85 | 11.23 | 11.74 | 11.74 | 3.07% | 197,677 |
| Jan 7, 2025 | 11.99 | 12.10 | 11.20 | 11.39 | 11.39 | -4.53% | 205,454 |
| Jan 6, 2025 | 11.56 | 12.30 | 11.48 | 11.93 | 11.93 | 3.65% | 283,671 |
| Jan 3, 2025 | 11.44 | 11.59 | 11.19 | 11.51 | 11.51 | 1.68% | 192,609 |
| Jan 2, 2025 | 11.89 | 12.10 | 11.29 | 11.32 | 11.32 | -4.55% | 217,058 |
| Dec 31, 2024 | 12.12 | 12.30 | 11.82 | 11.86 | 11.86 | -1.50% | 175,782 |
| Dec 30, 2024 | 11.76 | 12.16 | 11.56 | 12.04 | 12.04 | 0.25% | 237,159 |
| Dec 27, 2024 | 12.20 | 12.22 | 11.65 | 12.01 | 12.01 | -2.20% | 178,119 |
| Dec 26, 2024 | 11.99 | 12.41 | 11.99 | 12.28 | 12.28 | 1.82% | 133,874 |
| Dec 24, 2024 | 12.26 | 12.53 | 11.90 | 12.06 | 12.06 | -1.15% | 128,231 |
| Dec 23, 2024 | 12.38 | 12.68 | 12.13 | 12.20 | 12.20 | -2.24% | 285,983 |
| Dec 20, 2024 | 11.96 | 12.90 | 11.85 | 12.48 | 12.48 | 3.74% | 444,472 |
| Dec 19, 2024 | 12.81 | 12.85 | 11.72 | 12.03 | 12.03 | -5.50% | 339,790 |
| Dec 18, 2024 | 12.08 | 12.89 | 11.88 | 12.73 | 12.73 | 6.62% | 790,974 |
| Dec 17, 2024 | 11.78 | 11.99 | 11.40 | 11.94 | 11.94 | 0.84% | 411,177 |
| Dec 16, 2024 | 11.82 | 12.17 | 11.73 | 11.84 | 11.84 | 0.68% | 324,769 |
| Dec 13, 2024 | 11.71 | 11.94 | 11.35 | 11.76 | 11.76 | 0.60% | 182,774 |
| Dec 12, 2024 | 11.98 | 12.01 | 11.54 | 11.69 | 11.69 | -3.31% | 222,824 |
| Dec 11, 2024 | 11.91 | 12.18 | 11.76 | 12.09 | 12.09 | 2.98% | 262,084 |
| Dec 10, 2024 | 12.39 | 12.39 | 11.23 | 11.74 | 11.74 | -5.02% | 333,344 |
| Dec 9, 2024 | 13.46 | 13.56 | 12.32 | 12.36 | 12.36 | -8.31% | 251,132 |
| Dec 6, 2024 | 13.56 | 13.56 | 13.13 | 13.48 | 13.48 | 0.52% | 265,802 |
| Dec 5, 2024 | 13.69 | 14.03 | 13.35 | 13.41 | 13.41 | -2.05% | 287,211 |
| Dec 4, 2024 | 13.46 | 13.75 | 13.29 | 13.69 | 13.69 | 2.24% | 228,700 |
| Dec 3, 2024 | 13.80 | 13.90 | 13.25 | 13.39 | 13.39 | -3.25% | 289,258 |
| Dec 2, 2024 | 13.40 | 14.13 | 13.14 | 13.84 | 13.84 | 4.37% | 415,551 |
| Nov 29, 2024 | 12.98 | 13.30 | 12.75 | 13.26 | 13.26 | 5.24% | 210,610 |
| Nov 27, 2024 | 12.85 | 12.95 | 12.15 | 12.60 | 12.60 | -0.87% | 204,276 |
| Nov 26, 2024 | 12.72 | 13.11 | 12.55 | 12.71 | 12.71 | -0.86% | 187,214 |
| Nov 25, 2024 | 13.07 | 13.17 | 12.78 | 12.82 | 12.82 | -0.23% | 201,546 |
| Nov 22, 2024 | 12.87 | 12.96 | 12.51 | 12.85 | 12.85 | 0.63% | 181,466 |
| Nov 21, 2024 | 12.83 | 13.00 | 12.69 | 12.77 | 12.77 | -0.78% | 202,489 |
| Nov 20, 2024 | 13.16 | 13.19 | 12.79 | 12.87 | 12.87 | -2.87% | 201,333 |
| Nov 19, 2024 | 13.08 | 13.34 | 12.99 | 13.25 | 13.25 | -0.23% | 224,423 |
| Nov 18, 2024 | 13.12 | 13.33 | 13.03 | 13.28 | 13.28 | 1.22% | 210,277 |
| Nov 15, 2024 | 13.24 | 13.34 | 12.73 | 13.12 | 13.12 | - | 182,926 |
| Nov 14, 2024 | 13.29 | 13.42 | 12.99 | 13.12 | 13.12 | -1.13% | 275,818 |
| Nov 13, 2024 | 13.62 | 13.81 | 13.10 | 13.27 | 13.27 | -1.70% | 181,443 |
| Nov 12, 2024 | 13.19 | 13.67 | 12.98 | 13.50 | 13.50 | 1.81% | 287,008 |
| Nov 11, 2024 | 13.57 | 13.85 | 12.84 | 13.26 | 13.26 | -4.33% | 382,091 |
| Nov 8, 2024 | 13.22 | 14.34 | 13.02 | 13.86 | 13.86 | 4.92% | 748,595 |
| Nov 7, 2024 | 12.88 | 13.40 | 12.65 | 13.21 | 13.21 | 0.53% | 634,557 |
| Nov 6, 2024 | 12.25 | 13.33 | 12.01 | 13.14 | 13.14 | 12.21% | 904,119 |
| Nov 5, 2024 | 10.63 | 11.97 | 10.33 | 11.71 | 11.71 | 25.24% | 1,751,658 |
| Nov 4, 2024 | 9.32 | 9.54 | 9.17 | 9.35 | 9.35 | -0.53% | 191,927 |
| Nov 1, 2024 | 9.48 | 9.53 | 9.28 | 9.40 | 9.40 | -0.53% | 114,333 |
| Oct 31, 2024 | 9.43 | 9.77 | 9.42 | 9.45 | 9.45 | -0.74% | 147,403 |
| Oct 30, 2024 | 10.00 | 10.00 | 9.46 | 9.52 | 9.52 | -5.46% | 180,801 |
| Oct 29, 2024 | 9.74 | 10.10 | 9.63 | 10.07 | 10.07 | 1.61% | 152,001 |
| Oct 28, 2024 | 9.50 | 9.94 | 9.50 | 9.91 | 9.91 | 4.10% | 193,363 |
| Oct 25, 2024 | 9.71 | 9.74 | 9.42 | 9.52 | 9.52 | -1.04% | 107,588 |
| Oct 24, 2024 | 9.65 | 9.70 | 9.42 | 9.62 | 9.62 | 0.42% | 145,209 |
| Oct 23, 2024 | 9.92 | 10.09 | 9.52 | 9.58 | 9.58 | -3.23% | 195,485 |
| Oct 22, 2024 | 9.47 | 9.90 | 9.35 | 9.90 | 9.90 | 3.45% | 137,555 |
| Oct 21, 2024 | 9.62 | 9.62 | 9.44 | 9.57 | 9.57 | -0.62% | 154,701 |
| Oct 18, 2024 | 9.68 | 9.74 | 9.49 | 9.63 | 9.63 | -0.41% | 222,132 |
| Oct 17, 2024 | 9.80 | 9.86 | 9.64 | 9.67 | 9.67 | -1.63% | 132,322 |
| Oct 16, 2024 | 9.94 | 10.02 | 9.70 | 9.83 | 9.83 | -0.71% | 160,106 |
| Oct 15, 2024 | 9.72 | 10.06 | 9.64 | 9.90 | 9.90 | 2.59% | 192,263 |
| Oct 14, 2024 | 9.73 | 9.77 | 9.53 | 9.65 | 9.65 | -1.13% | 97,193 |
| Oct 11, 2024 | 9.56 | 9.84 | 9.56 | 9.76 | 9.76 | 1.99% | 153,816 |
| Oct 10, 2024 | 9.54 | 9.57 | 9.30 | 9.57 | 9.57 | -1.44% | 191,882 |
| Oct 9, 2024 | 9.36 | 9.85 | 9.29 | 9.71 | 9.71 | 4.63% | 316,350 |
| Oct 8, 2024 | 9.37 | 9.39 | 9.19 | 9.28 | 9.28 | 0.11% | 151,976 |
| Oct 7, 2024 | 9.22 | 9.32 | 9.08 | 9.27 | 9.27 | 0.43% | 148,350 |
| Oct 4, 2024 | 9.07 | 9.29 | 9.00 | 9.23 | 9.23 | 4.29% | 117,742 |
| Oct 3, 2024 | 8.89 | 8.98 | 8.78 | 8.85 | 8.85 | -1.34% | 219,611 |
| Oct 2, 2024 | 8.98 | 9.10 | 8.86 | 8.97 | 8.97 | -0.99% | 259,609 |
| Oct 1, 2024 | 9.21 | 9.32 | 8.89 | 9.06 | 9.06 | -2.05% | 374,625 |
| Sep 30, 2024 | 9.35 | 9.39 | 8.89 | 9.25 | 9.25 | -0.54% | 442,701 |
| Sep 27, 2024 | 9.36 | 9.46 | 9.16 | 9.30 | 9.30 | 0.76% | 364,588 |