Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
11.24
-0.13 (-1.19%)
At close: Jun 11, 2025, 4:00 PM
11.28
+0.04 (0.40%)
After-hours: Jun 11, 2025, 6:55 PM EDT
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 11.48 | 11.61 | 11.23 | 11.24 | 11.24 | -1.14% | 353,053 |
| Jun 10, 2025 | 11.43 | 11.53 | 11.33 | 11.37 | 11.37 | -0.44% | 327,033 |
| Jun 9, 2025 | 11.07 | 11.54 | 11.03 | 11.42 | 11.42 | 4.01% | 324,293 |
| Jun 6, 2025 | 11.00 | 11.24 | 10.89 | 10.98 | 10.98 | 0.55% | 162,426 |
| Jun 5, 2025 | 10.79 | 11.07 | 10.79 | 10.92 | 10.92 | 1.02% | 196,206 |
| Jun 4, 2025 | 10.91 | 11.06 | 10.71 | 10.81 | 10.81 | -1.10% | 296,208 |
| Jun 3, 2025 | 10.55 | 10.97 | 10.55 | 10.93 | 10.93 | 3.80% | 199,295 |
| Jun 2, 2025 | 10.49 | 10.55 | 10.28 | 10.53 | 10.53 | 0.29% | 246,638 |
| May 30, 2025 | 10.48 | 10.70 | 10.38 | 10.50 | 10.50 | 0.10% | 276,468 |
| May 29, 2025 | 10.60 | 10.67 | 10.44 | 10.49 | 10.49 | -0.66% | 207,462 |
| May 28, 2025 | 10.65 | 10.68 | 10.46 | 10.56 | 10.56 | -1.40% | 265,326 |
| May 27, 2025 | 10.32 | 10.96 | 10.32 | 10.71 | 10.71 | 5.10% | 293,084 |
| May 23, 2025 | 10.25 | 10.35 | 9.85 | 10.19 | 10.19 | 1.19% | 246,800 |
| May 22, 2025 | 9.86 | 10.18 | 9.86 | 10.07 | 10.07 | 1.21% | 207,837 |
| May 21, 2025 | 10.19 | 10.35 | 9.92 | 9.95 | 9.95 | -3.96% | 244,635 |
| May 20, 2025 | 10.51 | 10.59 | 10.27 | 10.36 | 10.36 | -2.45% | 210,799 |
| May 19, 2025 | 10.71 | 10.83 | 10.50 | 10.62 | 10.62 | -3.37% | 156,711 |
| May 16, 2025 | 10.63 | 11.12 | 10.59 | 10.99 | 10.99 | 3.39% | 454,716 |
| May 15, 2025 | 10.72 | 10.76 | 10.39 | 10.63 | 10.63 | -0.75% | 366,643 |
| May 14, 2025 | 10.52 | 10.92 | 10.52 | 10.71 | 10.71 | 1.52% | 408,771 |
| May 13, 2025 | 10.64 | 10.79 | 10.17 | 10.55 | 10.55 | -0.38% | 234,251 |
| May 12, 2025 | 10.85 | 11.06 | 10.42 | 10.59 | 10.59 | 1.44% | 386,057 |
| May 9, 2025 | 10.27 | 10.50 | 10.17 | 10.44 | 10.44 | 1.85% | 294,199 |
| May 8, 2025 | 9.74 | 10.68 | 9.63 | 10.25 | 10.25 | 6.44% | 617,139 |
| May 7, 2025 | 9.34 | 9.91 | 9.34 | 9.63 | 9.63 | -2.92% | 421,743 |
| May 6, 2025 | 10.24 | 10.93 | 9.56 | 9.92 | 9.92 | 8.77% | 846,876 |
| May 5, 2025 | 9.19 | 9.48 | 8.97 | 9.12 | 9.12 | -0.87% | 297,766 |
| May 2, 2025 | 9.10 | 9.41 | 9.01 | 9.20 | 9.20 | 2.68% | 231,250 |
| May 1, 2025 | 8.94 | 9.08 | 8.90 | 8.96 | 8.96 | 1.36% | 181,831 |
| Apr 30, 2025 | 8.75 | 9.05 | 8.61 | 8.84 | 8.84 | -0.45% | 353,052 |
| Apr 29, 2025 | 8.88 | 8.90 | 8.69 | 8.88 | 8.88 | 0.34% | 202,517 |
| Apr 28, 2025 | 8.97 | 9.04 | 8.71 | 8.85 | 8.85 | -0.45% | 160,358 |
| Apr 25, 2025 | 8.81 | 8.91 | 8.59 | 8.89 | 8.89 | 0.11% | 169,964 |
| Apr 24, 2025 | 8.73 | 9.05 | 8.73 | 8.88 | 8.88 | 0.91% | 280,602 |
| Apr 23, 2025 | 9.10 | 9.44 | 8.76 | 8.80 | 8.80 | 5.90% | 350,357 |
| Apr 22, 2025 | 8.16 | 8.40 | 8.16 | 8.31 | 8.31 | 2.85% | 232,910 |
| Apr 21, 2025 | 7.80 | 8.10 | 7.78 | 8.08 | 8.08 | 1.25% | 328,476 |
| Apr 17, 2025 | 7.93 | 8.12 | 7.86 | 7.98 | 7.98 | 0.76% | 178,171 |
| Apr 16, 2025 | 7.90 | 8.45 | 7.77 | 7.92 | 7.92 | -1.49% | 222,583 |
| Apr 15, 2025 | 8.38 | 8.48 | 8.00 | 8.04 | 8.04 | -1.71% | 196,942 |
| Apr 14, 2025 | 8.30 | 8.40 | 7.98 | 8.18 | 8.18 | 0.43% | 302,957 |
| Apr 11, 2025 | 8.00 | 8.30 | 7.76 | 8.15 | 8.15 | 1.31% | 320,850 |
| Apr 10, 2025 | 8.62 | 8.62 | 7.94 | 8.04 | 8.04 | -8.84% | 358,770 |
| Apr 9, 2025 | 7.68 | 8.98 | 7.48 | 8.82 | 8.82 | 13.22% | 497,379 |
| Apr 8, 2025 | 8.43 | 8.50 | 7.72 | 7.79 | 7.79 | -2.99% | 623,024 |
| Apr 7, 2025 | 7.56 | 8.44 | 7.45 | 8.03 | 8.03 | 0.25% | 767,668 |
| Apr 4, 2025 | 8.76 | 8.76 | 7.60 | 8.01 | 8.01 | -6.86% | 638,819 |
| Apr 3, 2025 | 8.99 | 9.39 | 8.51 | 8.60 | 8.60 | -10.14% | 458,394 |
| Apr 2, 2025 | 9.48 | 9.65 | 9.43 | 9.57 | 9.57 | -0.10% | 338,289 |
| Apr 1, 2025 | 9.24 | 9.61 | 9.21 | 9.58 | 9.58 | 3.34% | 264,754 |