Lindblad Expeditions Holdings Inc (LIND) Historical Stock Data
12.48 ↑0.45 (3.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIND is down -0.38% a day on average. There have been 13 days where Lindblad Expeditions Holdings Inc closed green and 17 days where LIND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.96 | 12.48 | ↑$0.52 (4.35%) | 11.85 | 12.90 | 444.47K |
| 2024-12-19 | 12.81 | 12.03 | ↓$0.78 (-6.09%) | 11.72 | 12.85 | 339.79K |
| 2024-12-18 | 12.08 | 12.73 | ↑$0.65 (5.38%) | 11.88 | 12.89 | 790.97K |
| 2024-12-17 | 11.78 | 11.94 | ↑$0.16 (1.36%) | 11.40 | 11.99 | 411.18K |
| 2024-12-16 | 11.82 | 11.84 | ↑$0.02 (0.17%) | 11.73 | 12.17 | 324.77K |
| 2024-12-13 | 11.71 | 11.76 | ↑$0.05 (0.43%) | 11.35 | 11.94 | 182.67K |
| 2024-12-12 | 11.98 | 11.69 | ↓$0.29 (-2.42%) | 11.54 | 12.01 | 222.82K |
| 2024-12-11 | 11.91 | 12.09 | ↑$0.18 (1.51%) | 11.76 | 12.18 | 262.08K |
| 2024-12-10 | 12.39 | 11.74 | ↓$0.65 (-5.25%) | 11.23 | 12.39 | 333.34K |
| 2024-12-09 | 13.46 | 12.36 | ↓$1.10 (-8.17%) | 12.32 | 13.56 | 251.13K |
| 2024-12-06 | 13.56 | 13.48 | ↓$0.08 (-0.59%) | 13.13 | 13.56 | 265.80K |
| 2024-12-05 | 13.69 | 13.41 | ↓$0.28 (-2.05%) | 13.35 | 14.03 | 287.21K |
| 2024-12-04 | 13.46 | 13.69 | ↑$0.23 (1.71%) | 13.29 | 13.75 | 228.70K |
| 2024-12-03 | 13.80 | 13.39 | ↓$0.41 (-2.97%) | 13.25 | 13.90 | 289.26K |
| 2024-12-02 | 13.40 | 13.84 | ↑$0.44 (3.28%) | 13.14 | 14.13 | 415.55K |
| 2024-11-29 | 12.98 | 13.26 | ↑$0.28 (2.16%) | 12.75 | 13.30 | 210.61K |
| 2024-11-27 | 12.85 | 12.60 | ↓$0.25 (-1.95%) | 12.15 | 12.95 | 204.28K |
| 2024-11-26 | 12.72 | 12.71 | ↓$0.01 (-0.08%) | 12.55 | 13.11 | 187.21K |
| 2024-11-25 | 13.07 | 12.82 | ↓$0.25 (-1.91%) | 12.78 | 13.17 | 201.55K |
| 2024-11-22 | 12.87 | 12.85 | ↓$0.02 (-0.16%) | 12.51 | 12.96 | 181.47K |
| 2024-11-21 | 12.83 | 12.77 | ↓$0.06 (-0.47%) | 12.69 | 13.00 | 202.49K |
| 2024-11-20 | 13.16 | 12.87 | ↓$0.29 (-2.20%) | 12.79 | 13.19 | 201.33K |
| 2024-11-19 | 13.08 | 13.25 | ↑$0.17 (1.30%) | 12.99 | 13.34 | 224.42K |
| 2024-11-18 | 13.12 | 13.28 | ↑$0.16 (1.22%) | 13.03 | 13.33 | 210.28K |
| 2024-11-15 | 13.24 | 13.12 | ↓$0.12 (-0.91%) | 12.73 | 13.34 | 182.93K |
| 2024-11-14 | 13.29 | 13.12 | ↓$0.17 (-1.28%) | 12.99 | 13.42 | 275.82K |
| 2024-11-13 | 13.62 | 13.27 | ↓$0.35 (-2.57%) | 13.10 | 13.81 | 181.44K |
| 2024-11-12 | 13.19 | 13.50 | ↑$0.31 (2.35%) | 12.98 | 13.67 | 287.01K |
| 2024-11-11 | 13.57 | 13.26 | ↓$0.31 (-2.28%) | 12.84 | 13.85 | 382.09K |
| 2024-11-08 | 13.22 | 13.86 | ↑$0.64 (4.84%) | 13.02 | 14.34 | 748.60K |
Create an account or log in to view more rows.
$LIND my hands are made out of diamonds
$LIND shaking weak hands that’s all
$LIND is being added
$LIND the market is selling off
$LIND i like the stock
$LIND Bears get cremated today
$LIND already bouncing back.
$LIND it's just a matter of time and patience...
$LIND whelp. you win this round. goodluck
$LIND I like it