Lindblad Expeditions Holdings Inc (LIND) Historical Stock Data

12.05 ↓0.29 (-2.35%)

As of February 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, LIND is up 1.51% a day on average. There have been 21 days where Lindblad Expeditions Holdings Inc closed green and 9 days where LIND closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	12.21	12.34	↑$0.13 (1.06%)	11.97	12.46	367.31K
2023-02-01	11.96	11.99	↑$0.03 (0.25%)	11.70	12.27	499.02K
2023-01-31	11.14	11.90	↑$0.76 (6.82%)	11.12	11.97	379.90K
2023-01-30	10.73	11.02	↑$0.29 (2.70%)	10.63	11.11	194.25K
2023-01-27	10.83	10.96	↑$0.13 (1.20%)	10.83	11.27	192.61K
2023-01-26	11.66	10.92	↓$0.74 (-6.35%)	10.70	11.76	215.23K
2023-01-25	11.00	11.43	↑$0.43 (3.91%)	10.98	11.46	189.12K
2023-01-24	10.71	11.23	↑$0.52 (4.86%)	10.65	11.27	239.61K
2023-01-23	10.76	10.78	↑$0.02 (0.19%)	10.68	11.04	305.91K
2023-01-20	10.43	10.70	↑$0.27 (2.59%)	10.13	10.75	242.54K
2023-01-19	10.85	10.23	↓$0.62 (-5.71%)	10.06	10.95	245.46K
2023-01-18	11.57	11.00	↓$0.57 (-4.93%)	10.99	11.93	256.22K
2023-01-17	11.04	11.45	↑$0.41 (3.71%)	10.47	11.77	432.70K
2023-01-13	10.35	11.28	↑$0.93 (8.99%)	10.35	11.41	291.37K
2023-01-12	10.00	10.48	↑$0.48 (4.80%)	9.90	10.50	270.07K
2023-01-11	9.50	9.86	↑$0.36 (3.79%)	9.45	9.92	180.56K
2023-01-10	9.13	9.61	↑$0.48 (5.26%)	9.01	9.63	227.93K
2023-01-09	9.26	9.14	↓$0.12 (-1.30%)	9.02	9.47	224.28K
2023-01-06	9.21	9.10	↓$0.11 (-1.19%)	8.77	9.48	343.14K
2023-01-05	8.72	9.06	↑$0.34 (3.90%)	8.53	9.18	353.70K
2023-01-04	8.10	8.81	↑$0.71 (8.77%)	8.08	8.88	497.48K
2023-01-03	7.84	8.06	↑$0.22 (2.81%)	7.84	8.54	499.84K
2022-12-30	7.30	7.70	↑$0.40 (5.48%)	7.30	7.85	408.08K
2022-12-29	6.95	7.34	↑$0.39 (5.61%)	6.77	7.42	390.48K
2022-12-28	6.73	6.86	↑$0.13 (1.93%)	6.55	6.97	609.43K
2022-12-27	6.96	6.63	↓$0.33 (-4.74%)	6.56	7.19	289.36K
2022-12-23	7.20	6.96	↓$0.24 (-3.33%)	6.57	7.33	881.28K
2022-12-22	7.59	7.20	↓$0.39 (-5.14%)	7.06	7.59	324.92K
2022-12-21	7.70	7.63	↓$0.07 (-0.91%)	7.55	7.95	271.07K
2022-12-20	7.56	7.59	↑$0.03 (0.40%)	7.44	7.77	262.20K