Lindblad Expeditions Holdings Inc (LIND) Historical Stock Data
8.89 ↑0.01 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIND is up 0.04% a day on average. There have been 18 days where Lindblad Expeditions Holdings Inc closed green and 12 days where LIND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.81 | 8.89 | ↑$0.08 (0.91%) | 8.59 | 8.91 | 169.96K |
| 2025-04-24 | 8.73 | 8.88 | ↑$0.15 (1.72%) | 8.73 | 9.05 | 280.60K |
| 2025-04-23 | 9.10 | 8.80 | ↓$0.30 (-3.30%) | 8.76 | 9.44 | 350.36K |
| 2025-04-22 | 8.16 | 8.31 | ↑$0.15 (1.84%) | 8.16 | 8.40 | 232.38K |
| 2025-04-21 | 7.80 | 8.08 | ↑$0.28 (3.59%) | 7.78 | 8.10 | 328.48K |
| 2025-04-17 | 7.93 | 7.98 | ↑$0.05 (0.63%) | 7.86 | 8.12 | 178.17K |
| 2025-04-16 | 7.90 | 7.92 | ↑$0.02 (0.25%) | 7.77 | 8.45 | 222.57K |
| 2025-04-15 | 8.38 | 8.04 | ↓$0.34 (-4.06%) | 8.00 | 8.48 | 196.94K |
| 2025-04-14 | 8.30 | 8.18 | ↓$0.12 (-1.45%) | 7.98 | 8.40 | 302.96K |
| 2025-04-11 | 8.00 | 8.15 | ↑$0.15 (1.81%) | 7.76 | 8.30 | 320.85K |
| 2025-04-10 | 8.62 | 8.04 | ↓$0.58 (-6.73%) | 7.94 | 8.62 | 358.77K |
| 2025-04-09 | 7.68 | 8.82 | ↑$1.14 (14.84%) | 7.48 | 8.98 | 497.38K |
| 2025-04-08 | 8.43 | 7.79 | ↓$0.64 (-7.59%) | 7.72 | 8.50 | 623.02K |
| 2025-04-07 | 7.56 | 8.03 | ↑$0.47 (6.22%) | 7.45 | 8.44 | 767.67K |
| 2025-04-04 | 8.76 | 8.01 | ↓$0.75 (-8.56%) | 7.60 | 8.76 | 638.82K |
| 2025-04-03 | 8.99 | 8.60 | ↓$0.39 (-4.34%) | 8.51 | 9.39 | 458.39K |
| 2025-04-02 | 9.48 | 9.57 | ↑$0.09 (0.95%) | 9.43 | 9.65 | 338.29K |
| 2025-04-01 | 9.24 | 9.58 | ↑$0.34 (3.68%) | 9.21 | 9.61 | 264.75K |
| 2025-03-31 | 9.23 | 9.27 | ↑$0.04 (0.43%) | 8.96 | 9.52 | 450.02K |
| 2025-03-28 | 10.23 | 9.53 | ↓$0.70 (-6.84%) | 9.45 | 10.23 | 248.47K |
| 2025-03-27 | 10.38 | 10.27 | ↓$0.11 (-1.06%) | 10.18 | 10.60 | 204.34K |
| 2025-03-26 | 10.36 | 10.40 | ↑$0.04 (0.39%) | 10.01 | 10.52 | 192.43K |
| 2025-03-25 | 10.48 | 10.39 | ↓$0.09 (-0.86%) | 10.14 | 10.48 | 261.33K |
| 2025-03-24 | 9.85 | 10.41 | ↑$0.56 (5.69%) | 9.85 | 10.45 | 382.26K |
| 2025-03-21 | 10.04 | 9.69 | ↓$0.35 (-3.49%) | 9.51 | 10.19 | 555.23K |
| 2025-03-20 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.14 | 10.47 | 241.78K |
| 2025-03-19 | 9.97 | 10.26 | ↑$0.29 (2.91%) | 9.89 | 10.29 | 186.52K |
| 2025-03-18 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.61 | 10.02 | 370.77K |
| 2025-03-17 | 10.36 | 10.19 | ↓$0.17 (-1.64%) | 10.18 | 10.58 | 265.74K |
| 2025-03-14 | 9.78 | 10.28 | ↑$0.50 (5.11%) | 9.78 | 10.31 | 220.61K |
Create an account or log in to view more rows.
$LIND go time
$LIND Now I'm worried....
$LIND Move up
let's buy
$LIND i hate money so im buying
$LIND breaking out of this wedge sooner than later
$LIND Buy now
$LIND holy fuck
$LIND my hands are made out of diamonds
$LIND shaking weak hands that’s all
$LIND is being added