Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
8.86
+0.01 (0.11%)
Apr 29, 2025, 4:00 PM EDT - Market closed

LIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20258.888.908.698.888.880.34%202,515
Apr 28, 20258.979.048.718.858.85-0.45%160,358
Apr 25, 20258.818.918.598.898.890.11%169,964
Apr 24, 20258.739.058.738.888.880.91%280,602
Apr 23, 20259.109.448.768.808.805.90%350,357
Apr 22, 20258.168.408.168.318.312.85%232,910
Apr 21, 20257.808.107.788.088.081.25%328,476
Apr 17, 20257.938.127.867.987.980.76%178,171
Apr 16, 20257.908.457.777.927.92-1.49%222,583
Apr 15, 20258.388.488.008.048.04-1.71%196,942
Apr 14, 20258.308.407.988.188.180.43%302,957
Apr 11, 20258.008.307.768.158.151.31%320,850
Apr 10, 20258.628.627.948.048.04-8.84%358,770
Apr 9, 20257.688.987.488.828.8213.22%497,379
Apr 8, 20258.438.507.727.797.79-2.99%623,024
Apr 7, 20257.568.447.458.038.030.25%767,668
Apr 4, 20258.768.767.608.018.01-6.86%638,819
Apr 3, 20258.999.398.518.608.60-10.14%458,394
Apr 2, 20259.489.659.439.579.57-0.10%338,289
Apr 1, 20259.249.619.219.589.583.34%264,754
Mar 31, 20259.239.528.969.279.27-2.73%450,017
Mar 28, 202510.2310.239.459.539.53-7.21%248,467
Mar 27, 202510.3810.6010.1810.2710.27-1.25%204,338
Mar 26, 202510.3610.5210.0110.4010.400.10%192,427
Mar 25, 202510.4810.4810.1410.3910.39-0.19%261,327
Mar 24, 20259.8510.459.8510.4110.417.43%382,261
Mar 21, 202510.0410.199.519.699.69-5.28%555,230
Mar 20, 202510.2310.4710.1410.2310.23-0.29%241,779
Mar 19, 20259.9710.299.8910.2610.262.70%186,521
Mar 18, 20259.9810.029.619.999.99-1.96%370,773
Mar 17, 202510.3610.5810.1810.1910.19-0.88%265,738
Mar 14, 20259.7810.319.7810.2810.286.53%220,607
Mar 13, 202510.3710.569.469.659.65-7.30%407,815
Mar 12, 202510.4910.7510.1210.4110.411.46%436,926
Mar 11, 202510.3110.5910.1310.2610.26-0.48%361,129
Mar 10, 202510.4310.6110.0410.3110.31-2.92%452,390
Mar 7, 202510.5010.7310.3010.6210.620.76%371,972
Mar 6, 202510.4510.7310.3110.5410.54-0.57%332,199
Mar 5, 202510.8311.0010.2810.6010.60-1.67%354,751
Mar 4, 202510.7711.1010.5710.7810.78-1.82%485,723
Mar 3, 202511.1511.5410.9610.9810.98-1.70%333,395
Feb 28, 202510.9211.4010.7311.1711.171.55%529,205
Feb 27, 202511.0211.309.5711.0011.00-1.26%1,034,220
Feb 26, 202510.9611.6810.9611.1411.141.46%281,273
Feb 25, 202511.2211.5910.6010.9810.98-1.88%399,396
Feb 24, 202511.1911.8710.7711.1911.190.72%289,341
Feb 21, 202512.6312.6611.0611.1111.11-10.33%403,506
Feb 20, 202512.8612.8611.8512.3912.39-4.03%403,982
Feb 19, 202513.0613.1612.7212.9112.91-2.05%262,319
Feb 18, 202513.1313.4712.9213.1813.18-0.15%362,185