Lindblad Expeditions Holdings Inc (LIND) Historical Stock Data
7.33 ↓0.32 (-4.18%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LIND is down -0.35% a day on average. There have been 14 days where Lindblad Expeditions Holdings Inc closed green and 16 days where LIND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.50 | 7.33 | ↓$0.17 (-2.27%) | 7.21 | 7.54 | 414.34K |
| 2024-04-24 | 7.35 | 7.65 | ↑$0.30 (4.08%) | 7.34 | 7.65 | 371.27K |
| 2024-04-23 | 7.44 | 7.35 | ↓$0.09 (-1.21%) | 7.23 | 7.92 | 687.54K |
| 2024-04-22 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.13 | 7.52 | 243.22K |
| 2024-04-19 | 7.43 | 7.22 | ↓$0.21 (-2.83%) | 7.16 | 7.62 | 322.50K |
| 2024-04-18 | 6.94 | 7.35 | ↑$0.41 (5.91%) | 6.88 | 7.57 | 338.27K |
| 2024-04-17 | 7.34 | 6.95 | ↓$0.39 (-5.31%) | 6.94 | 7.37 | 204.49K |
| 2024-04-16 | 7.47 | 7.28 | ↓$0.19 (-2.54%) | 7.26 | 7.55 | 238.96K |
| 2024-04-15 | 7.80 | 7.47 | ↓$0.33 (-4.23%) | 7.47 | 7.86 | 213.25K |
| 2024-04-12 | 7.95 | 7.80 | ↓$0.15 (-1.89%) | 7.55 | 7.95 | 285.83K |
| 2024-04-11 | 7.93 | 7.95 | ↑$0.02 (0.25%) | 7.67 | 8.05 | 292.99K |
| 2024-04-10 | 7.74 | 7.86 | ↑$0.12 (1.55%) | 7.68 | 7.96 | 259.01K |
| 2024-04-09 | 8.29 | 8.07 | ↓$0.22 (-2.65%) | 7.97 | 8.33 | 159.98K |
| 2024-04-08 | 8.44 | 8.24 | ↓$0.20 (-2.37%) | 8.13 | 8.52 | 155.33K |
| 2024-04-05 | 8.21 | 8.44 | ↑$0.23 (2.80%) | 7.99 | 8.55 | 295.56K |
| 2024-04-04 | 8.52 | 8.27 | ↓$0.25 (-2.93%) | 8.26 | 8.62 | 147.79K |
| 2024-04-03 | 8.17 | 8.36 | ↑$0.19 (2.33%) | 8.14 | 8.37 | 221.53K |
| 2024-04-02 | 8.78 | 8.23 | ↓$0.55 (-6.26%) | 8.17 | 8.78 | 367.89K |
| 2024-04-01 | 9.35 | 9.02 | ↓$0.33 (-3.53%) | 9.00 | 9.39 | 155.25K |
| 2024-03-28 | 9.26 | 9.33 | ↑$0.07 (0.76%) | 9.23 | 9.38 | 142.92K |
| 2024-03-27 | 9.21 | 9.25 | ↑$0.04 (0.43%) | 8.92 | 9.31 | 146.77K |
| 2024-03-26 | 9.12 | 9.10 | ↓$0.02 (-0.22%) | 9.05 | 9.36 | 131.25K |
| 2024-03-25 | 9.35 | 9.10 | ↓$0.25 (-2.67%) | 9.07 | 9.56 | 142.72K |
| 2024-03-22 | 9.46 | 9.35 | ↓$0.11 (-1.16%) | 9.08 | 9.46 | 203.70K |
| 2024-03-21 | 8.81 | 9.40 | ↑$0.59 (6.70%) | 8.70 | 9.48 | 280.10K |
| 2024-03-20 | 8.70 | 8.82 | ↑$0.12 (1.38%) | 8.50 | 8.91 | 153.55K |
| 2024-03-19 | 8.43 | 8.70 | ↑$0.27 (3.20%) | 8.43 | 8.79 | 206.92K |
| 2024-03-18 | 8.39 | 8.44 | ↑$0.05 (0.60%) | 8.24 | 8.50 | 148.92K |
| 2024-03-15 | 8.35 | 8.32 | ↓$0.03 (-0.36%) | 8.21 | 8.77 | 410.03K |
| 2024-03-14 | 8.27 | 8.42 | ↑$0.15 (1.81%) | 8.03 | 8.44 | 259.83K |
Create an account or log in to view more rows.
$LIND whelp. you win this round. goodluck
$LIND I like it
$LIND Of course
$LIND Good morning gang!
$LIND has just been halted from trading due to volatility.
$LIND lock and load
$LIND Bullish !!! Can’t wait for Monday!!
$LIND when's the offering?
$LIND puts r going to print tomorrow
$LIND yeah we're going green today