Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
8.01
-0.59 (-6.86%)
At close: Apr 4, 2025, 4:00 PM
8.18
+0.17 (2.12%)
After-hours: Apr 4, 2025, 6:18 PM EDT
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 8.76 | 8.76 | 7.60 | 8.01 | 8.01 | -6.86% | 638,814 |
| Apr 3, 2025 | 8.99 | 9.39 | 8.51 | 8.60 | 8.60 | -10.14% | 458,400 |
| Apr 2, 2025 | 9.48 | 9.65 | 9.43 | 9.57 | 9.57 | -0.10% | 338,300 |
| Apr 1, 2025 | 9.24 | 9.61 | 9.21 | 9.58 | 9.58 | 3.34% | 264,800 |
| Mar 31, 2025 | 9.23 | 9.52 | 8.96 | 9.27 | 9.27 | -2.73% | 450,017 |
| Mar 28, 2025 | 10.23 | 10.23 | 9.45 | 9.53 | 9.53 | -7.21% | 248,500 |
| Mar 27, 2025 | 10.38 | 10.60 | 10.18 | 10.27 | 10.27 | -1.25% | 204,338 |
| Mar 26, 2025 | 10.36 | 10.52 | 10.01 | 10.40 | 10.40 | 0.10% | 192,427 |
| Mar 25, 2025 | 10.48 | 10.48 | 10.14 | 10.39 | 10.39 | -0.19% | 261,327 |
| Mar 24, 2025 | 9.85 | 10.45 | 9.85 | 10.41 | 10.41 | 7.43% | 382,300 |
| Mar 21, 2025 | 10.04 | 10.19 | 9.51 | 9.69 | 9.69 | -5.28% | 555,230 |
| Mar 20, 2025 | 10.23 | 10.47 | 10.14 | 10.23 | 10.23 | -0.29% | 241,800 |
| Mar 19, 2025 | 9.97 | 10.29 | 9.89 | 10.26 | 10.26 | 2.70% | 186,521 |
| Mar 18, 2025 | 9.98 | 10.02 | 9.61 | 9.99 | 9.99 | -1.96% | 370,800 |
| Mar 17, 2025 | 10.36 | 10.58 | 10.18 | 10.19 | 10.19 | -0.88% | 265,738 |
| Mar 14, 2025 | 9.78 | 10.31 | 9.78 | 10.28 | 10.28 | 6.53% | 220,607 |
| Mar 13, 2025 | 10.37 | 10.56 | 9.46 | 9.65 | 9.65 | -7.30% | 407,815 |
| Mar 12, 2025 | 10.49 | 10.75 | 10.12 | 10.41 | 10.41 | 1.46% | 436,926 |
| Mar 11, 2025 | 10.31 | 10.59 | 10.13 | 10.26 | 10.26 | -0.48% | 361,129 |
| Mar 10, 2025 | 10.43 | 10.61 | 10.04 | 10.31 | 10.31 | -2.92% | 452,400 |
| Mar 7, 2025 | 10.50 | 10.73 | 10.30 | 10.62 | 10.62 | 0.76% | 372,000 |
| Mar 6, 2025 | 10.45 | 10.73 | 10.31 | 10.54 | 10.54 | -0.57% | 332,200 |
| Mar 5, 2025 | 10.83 | 11.00 | 10.28 | 10.60 | 10.60 | -1.67% | 354,800 |
| Mar 4, 2025 | 10.77 | 11.10 | 10.57 | 10.78 | 10.78 | -1.82% | 485,723 |
| Mar 3, 2025 | 11.15 | 11.54 | 10.96 | 10.98 | 10.98 | -1.70% | 333,400 |
| Feb 28, 2025 | 10.92 | 11.40 | 10.73 | 11.17 | 11.17 | 1.55% | 529,205 |
| Feb 27, 2025 | 11.02 | 11.30 | 9.57 | 11.00 | 11.00 | -1.26% | 1,034,220 |
| Feb 26, 2025 | 10.96 | 11.68 | 10.96 | 11.14 | 11.14 | 1.46% | 281,300 |
| Feb 25, 2025 | 11.22 | 11.59 | 10.60 | 10.98 | 10.98 | -1.88% | 399,400 |
| Feb 24, 2025 | 11.19 | 11.87 | 10.77 | 11.19 | 11.19 | 0.72% | 289,341 |
| 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% | 404,000 |
| 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% | 362,200 |
| Feb 14, 2025 | 12.72 | 13.56 | 12.59 | 13.20 | 13.20 | 4.85% | 468,100 |
| Feb 13, 2025 | 12.76 | 12.99 | 12.35 | 12.59 | 12.59 | -0.79% | 171,000 |
| 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% | 174,200 |
| 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% | 300,600 |
| Jan 31, 2025 | 13.14 | 13.31 | 12.12 | 12.72 | 12.72 | -2.90% | 338,000 |
| Jan 30, 2025 | 13.02 | 13.45 | 12.88 | 13.10 | 13.10 | 0.92% | 595,000 |
| 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% | 334,600 |