Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
12.77
-0.10 (-0.78%)
Nov 21, 2024, 4:00 PM EST - Market closed
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 9.64 | 9.81 | 9.22 | 9.23 | 9.23 | -3.65% | 395,678 |
| Sep 25, 2024 | 10.60 | 10.60 | 9.55 | 9.58 | 9.58 | -9.28% | 175,109 |
| Sep 24, 2024 | 10.50 | 10.66 | 10.23 | 10.56 | 10.56 | 0.48% | 1,050,099 |
| Sep 23, 2024 | 10.29 | 10.52 | 10.18 | 10.51 | 10.51 | 2.44% | 181,336 |
| Sep 20, 2024 | 10.51 | 10.63 | 10.22 | 10.26 | 10.26 | -2.66% | 385,240 |
| Sep 19, 2024 | 10.95 | 10.95 | 10.43 | 10.54 | 10.54 | -0.75% | 252,339 |
| Sep 18, 2024 | 10.34 | 10.79 | 10.06 | 10.62 | 10.62 | 4.63% | 293,065 |
| Sep 17, 2024 | 10.13 | 10.34 | 10.01 | 10.15 | 10.15 | 1.91% | 202,037 |
| Sep 16, 2024 | 9.97 | 10.25 | 9.91 | 9.96 | 9.96 | - | 224,702 |
| Sep 13, 2024 | 9.68 | 10.21 | 9.67 | 9.96 | 9.96 | 3.86% | 192,939 |
| Sep 12, 2024 | 9.28 | 9.73 | 9.28 | 9.59 | 9.59 | 4.01% | 137,926 |
| Sep 11, 2024 | 9.21 | 9.32 | 9.00 | 9.22 | 9.22 | -0.75% | 152,877 |
| Sep 10, 2024 | 9.42 | 9.43 | 9.06 | 9.29 | 9.29 | -0.43% | 156,760 |
| Sep 9, 2024 | 9.37 | 9.66 | 9.24 | 9.33 | 9.33 | -0.11% | 125,002 |
| Sep 6, 2024 | 9.35 | 9.67 | 9.11 | 9.34 | 9.34 | -0.21% | 192,420 |
| Sep 5, 2024 | 9.48 | 9.69 | 9.25 | 9.36 | 9.36 | -1.16% | 121,436 |
| Sep 4, 2024 | 9.28 | 9.75 | 9.28 | 9.47 | 9.47 | -0.73% | 121,014 |
| Sep 3, 2024 | 9.81 | 9.83 | 9.33 | 9.54 | 9.54 | -3.83% | 302,106 |
| Aug 30, 2024 | 10.19 | 10.22 | 9.75 | 9.92 | 9.92 | -2.94% | 232,324 |
| Aug 29, 2024 | 10.51 | 10.63 | 10.17 | 10.22 | 10.22 | -2.76% | 198,329 |
| Aug 28, 2024 | 10.77 | 10.85 | 10.40 | 10.51 | 10.51 | -3.04% | 229,855 |
| Aug 27, 2024 | 10.58 | 11.29 | 10.43 | 10.84 | 10.84 | 2.36% | 425,326 |
| Aug 26, 2024 | 10.50 | 10.63 | 9.96 | 10.59 | 10.59 | 1.34% | 407,814 |
| Aug 23, 2024 | 9.32 | 10.86 | 9.27 | 10.45 | 10.45 | 17.68% | 1,250,915 |
| Aug 22, 2024 | 8.60 | 9.00 | 8.57 | 8.88 | 8.88 | 8.03% | 578,292 |
| Aug 21, 2024 | 7.75 | 8.24 | 7.67 | 8.22 | 8.22 | 8.16% | 247,790 |
| Aug 20, 2024 | 7.78 | 7.78 | 7.48 | 7.60 | 7.60 | -2.44% | 160,650 |
| Aug 19, 2024 | 7.35 | 7.79 | 7.29 | 7.79 | 7.79 | 6.28% | 258,956 |
| Aug 16, 2024 | 7.48 | 7.55 | 7.27 | 7.33 | 7.33 | -2.01% | 250,074 |
| Aug 15, 2024 | 7.37 | 7.58 | 7.30 | 7.48 | 7.48 | 4.32% | 488,171 |
| Aug 14, 2024 | 7.31 | 7.33 | 6.99 | 7.17 | 7.17 | -1.78% | 490,740 |
| Aug 13, 2024 | 7.33 | 7.47 | 7.22 | 7.30 | 7.30 | -0.41% | 293,390 |
| Aug 12, 2024 | 7.59 | 7.67 | 7.31 | 7.33 | 7.33 | -3.17% | 207,620 |
| Aug 9, 2024 | 7.32 | 7.73 | 7.32 | 7.57 | 7.57 | 0.80% | 279,364 |
| Aug 8, 2024 | 7.99 | 7.99 | 6.86 | 7.51 | 7.51 | -1.44% | 544,493 |
| Aug 7, 2024 | 7.66 | 7.94 | 7.52 | 7.62 | 7.62 | -0.65% | 255,014 |
| Aug 6, 2024 | 7.42 | 7.97 | 7.39 | 7.67 | 7.67 | 5.50% | 279,116 |
| Aug 5, 2024 | 6.76 | 7.35 | 6.76 | 7.27 | 7.27 | -2.81% | 266,277 |
| Aug 2, 2024 | 7.63 | 8.07 | 7.38 | 7.48 | 7.48 | -6.50% | 698,708 |
| Aug 1, 2024 | 8.58 | 8.72 | 7.81 | 8.00 | 8.00 | -7.08% | 411,422 |
| Jul 31, 2024 | 8.89 | 8.92 | 8.48 | 8.61 | 8.61 | -2.05% | 292,549 |
| Jul 30, 2024 | 8.90 | 9.00 | 8.63 | 8.79 | 8.79 | -0.45% | 180,891 |
| Jul 29, 2024 | 9.10 | 9.21 | 8.76 | 8.83 | 8.83 | -2.97% | 159,435 |
| Jul 26, 2024 | 9.63 | 9.72 | 9.08 | 9.10 | 9.10 | -4.41% | 234,449 |
| Jul 25, 2024 | 9.74 | 10.14 | 9.50 | 9.52 | 9.52 | -2.56% | 175,573 |
| Jul 24, 2024 | 10.43 | 10.50 | 9.67 | 9.77 | 9.77 | -7.74% | 332,269 |
| Jul 23, 2024 | 10.57 | 10.90 | 10.46 | 10.59 | 10.59 | -0.56% | 172,576 |
| Jul 22, 2024 | 10.64 | 10.77 | 10.44 | 10.65 | 10.65 | 0.09% | 152,853 |
| Jul 19, 2024 | 10.74 | 10.94 | 10.61 | 10.64 | 10.64 | -0.84% | 144,825 |
| Jul 18, 2024 | 10.88 | 11.23 | 10.71 | 10.73 | 10.73 | -1.20% | 247,743 |
| Jul 17, 2024 | 10.72 | 11.27 | 10.63 | 10.86 | 10.86 | 1.31% | 459,890 |
| Jul 16, 2024 | 10.62 | 10.88 | 10.45 | 10.72 | 10.72 | 2.68% | 446,271 |
| Jul 15, 2024 | 10.08 | 10.52 | 9.93 | 10.44 | 10.44 | 4.40% | 238,047 |
| Jul 12, 2024 | 10.00 | 10.36 | 9.98 | 10.00 | 10.00 | 0.50% | 200,945 |
| Jul 11, 2024 | 9.40 | 9.98 | 9.25 | 9.95 | 9.95 | 8.98% | 295,338 |
| Jul 10, 2024 | 9.56 | 9.58 | 9.01 | 9.13 | 9.13 | -4.50% | 202,994 |
| Jul 9, 2024 | 9.45 | 9.74 | 9.40 | 9.56 | 9.56 | 1.49% | 303,090 |
| Jul 8, 2024 | 9.29 | 9.68 | 9.25 | 9.42 | 9.42 | 2.17% | 226,637 |
| Jul 5, 2024 | 9.37 | 9.46 | 9.13 | 9.22 | 9.22 | -1.81% | 167,812 |
| Jul 3, 2024 | 9.61 | 9.70 | 9.35 | 9.39 | 9.39 | -2.09% | 112,691 |
| Jul 2, 2024 | 9.27 | 9.60 | 9.02 | 9.59 | 9.59 | 4.13% | 355,651 |