Lindblad Expeditions Holdings, Inc. (LIND)
NASDAQ: LIND · Real-Time Price · USD
10.59
+0.15 (1.44%)
At close: May 12, 2025, 4:00 PM
10.59
0.00 (0.00%)
After-hours: May 12, 2025, 4:01 PM EDT
LIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.03 | 11.03 | 10.47 | 10.60 | - | 1.53% | 385,956 |
| 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 |
| 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% | 248,467 |
| 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% | 382,261 |
| 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% | 241,779 |
| 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% | 370,773 |
| 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% | 452,390 |
| Mar 7, 2025 | 10.50 | 10.73 | 10.30 | 10.62 | 10.62 | 0.76% | 371,972 |
| Mar 6, 2025 | 10.45 | 10.73 | 10.31 | 10.54 | 10.54 | -0.57% | 332,199 |
| Mar 5, 2025 | 10.83 | 11.00 | 10.28 | 10.60 | 10.60 | -1.67% | 354,751 |
| 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% | 333,395 |