Lindblad Expeditions Holdings, Inc. (LIND)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 9.62 | 9.76 | 9.10 | 9.21 | 9.21 | 398,900 |
| 28 Jun 2024 | 9.47 | 9.77 | 9.34 | 9.65 | 9.65 | 1,314,300 |
| 27 Jun 2024 | 9.07 | 9.47 | 8.92 | 9.47 | 9.47 | 312,500 |
| 26 Jun 2024 | 8.70 | 9.19 | 8.69 | 9.06 | 9.06 | 303,100 |
| 25 Jun 2024 | 8.07 | 8.79 | 8.07 | 8.78 | 8.78 | 262,700 |
| 24 Jun 2024 | 7.78 | 8.23 | 7.71 | 8.07 | 8.07 | 298,000 |
| 21 Jun 2024 | 7.59 | 7.79 | 7.46 | 7.57 | 7.57 | 328,800 |
| 20 Jun 2024 | 7.12 | 7.59 | 7.05 | 7.57 | 7.57 | 302,900 |
| 18 Jun 2024 | 7.32 | 7.47 | 7.16 | 7.17 | 7.17 | 159,900 |
| 17 Jun 2024 | 7.25 | 7.34 | 7.05 | 7.32 | 7.32 | 190,600 |
| 14 Jun 2024 | 7.23 | 7.31 | 7.00 | 7.29 | 7.29 | 402,600 |
| 13 Jun 2024 | 7.57 | 7.63 | 7.14 | 7.35 | 7.35 | 287,600 |
| 12 Jun 2024 | 7.42 | 7.78 | 7.42 | 7.54 | 7.54 | 275,000 |
| 11 Jun 2024 | 7.33 | 7.41 | 7.25 | 7.26 | 7.26 | 141,800 |
| 10 Jun 2024 | 7.47 | 7.64 | 7.23 | 7.42 | 7.42 | 225,100 |
| 07 Jun 2024 | 7.44 | 7.68 | 7.37 | 7.51 | 7.51 | 230,900 |
| 06 Jun 2024 | 7.96 | 8.16 | 7.56 | 7.57 | 7.57 | 184,300 |
| 05 Jun 2024 | 7.81 | 8.06 | 7.74 | 8.06 | 8.06 | 195,300 |
| 04 Jun 2024 | 7.61 | 7.85 | 7.54 | 7.81 | 7.81 | 281,100 |
| 03 Jun 2024 | 7.78 | 7.81 | 7.49 | 7.63 | 7.63 | 394,800 |
| 31 May 2024 | 7.73 | 7.84 | 7.52 | 7.74 | 7.74 | 198,200 |
| 30 May 2024 | 7.77 | 7.89 | 7.61 | 7.66 | 7.66 | 192,900 |
| 29 May 2024 | 7.72 | 7.94 | 7.67 | 7.76 | 7.76 | 279,300 |
| 28 May 2024 | 8.19 | 8.23 | 7.84 | 7.91 | 7.91 | 249,300 |
| 24 May 2024 | 8.09 | 8.23 | 8.02 | 8.14 | 8.14 | 228,800 |
| 23 May 2024 | 8.42 | 8.48 | 7.90 | 8.09 | 8.09 | 417,000 |
| 22 May 2024 | 8.25 | 8.62 | 8.23 | 8.46 | 8.46 | 691,600 |
| 21 May 2024 | 7.71 | 8.09 | 7.59 | 8.04 | 8.04 | 190,600 |
| 20 May 2024 | 7.48 | 7.80 | 7.47 | 7.75 | 7.75 | 149,900 |
| 17 May 2024 | 7.59 | 7.63 | 7.40 | 7.50 | 7.50 | 223,000 |
| 16 May 2024 | 7.38 | 7.65 | 7.22 | 7.57 | 7.57 | 271,100 |
| 15 May 2024 | 7.58 | 7.71 | 7.34 | 7.40 | 7.40 | 205,200 |
| 14 May 2024 | 7.81 | 7.94 | 7.53 | 7.54 | 7.54 | 193,100 |
| 13 May 2024 | 7.30 | 7.68 | 7.28 | 7.66 | 7.66 | 186,000 |
| 10 May 2024 | 7.37 | 7.39 | 7.11 | 7.27 | 7.27 | 169,500 |
| 09 May 2024 | 7.19 | 7.39 | 7.16 | 7.35 | 7.35 | 200,500 |
| 08 May 2024 | 7.15 | 7.25 | 7.04 | 7.20 | 7.20 | 150,100 |
| 07 May 2024 | 7.38 | 7.55 | 7.16 | 7.21 | 7.21 | 241,200 |
| 06 May 2024 | 7.34 | 7.47 | 7.28 | 7.39 | 7.39 | 377,900 |
| 03 May 2024 | 7.73 | 7.86 | 7.32 | 7.34 | 7.34 | 243,400 |
| 02 May 2024 | 7.60 | 7.72 | 7.42 | 7.54 | 7.54 | 269,100 |
| 01 May 2024 | 7.32 | 7.72 | 7.12 | 7.40 | 7.40 | 386,500 |
| 30 Apr 2024 | 7.30 | 7.42 | 6.35 | 7.34 | 7.34 | 1,162,300 |
| 29 Apr 2024 | 7.33 | 7.41 | 7.25 | 7.30 | 7.30 | 458,000 |
| 26 Apr 2024 | 7.36 | 7.45 | 7.17 | 7.29 | 7.29 | 223,400 |
| 25 Apr 2024 | 7.50 | 7.54 | 7.21 | 7.33 | 7.33 | 414,300 |
| 24 Apr 2024 | 7.35 | 7.65 | 7.34 | 7.65 | 7.65 | 371,300 |
| 23 Apr 2024 | 7.44 | 7.92 | 7.23 | 7.35 | 7.35 | 687,500 |
| 22 Apr 2024 | 7.25 | 7.52 | 7.13 | 7.25 | 7.25 | 243,100 |
| 19 Apr 2024 | 7.43 | 7.62 | 7.16 | 7.22 | 7.22 | 322,500 |
| 18 Apr 2024 | 6.94 | 7.57 | 6.88 | 7.35 | 7.35 | 338,300 |
| 17 Apr 2024 | 7.34 | 7.37 | 6.94 | 6.95 | 6.95 | 204,500 |
| 16 Apr 2024 | 7.47 | 7.55 | 7.26 | 7.28 | 7.28 | 239,000 |
| 15 Apr 2024 | 7.80 | 7.86 | 7.47 | 7.47 | 7.47 | 213,200 |
| 12 Apr 2024 | 7.95 | 7.95 | 7.55 | 7.80 | 7.80 | 285,800 |
| 11 Apr 2024 | 7.93 | 8.05 | 7.67 | 7.95 | 7.95 | 293,000 |
| 10 Apr 2024 | 7.74 | 7.96 | 7.68 | 7.86 | 7.86 | 259,000 |
| 09 Apr 2024 | 8.29 | 8.33 | 7.97 | 8.07 | 8.07 | 160,000 |
| 08 Apr 2024 | 8.44 | 8.52 | 8.13 | 8.24 | 8.24 | 155,300 |
| 05 Apr 2024 | 8.21 | 8.55 | 7.99 | 8.44 | 8.44 | 295,600 |
| 04 Apr 2024 | 8.52 | 8.62 | 8.26 | 8.27 | 8.27 | 147,800 |
| 03 Apr 2024 | 8.17 | 8.37 | 8.14 | 8.36 | 8.36 | 221,500 |
| 02 Apr 2024 | 8.78 | 8.78 | 8.17 | 8.23 | 8.23 | 368,900 |
| 01 Apr 2024 | 9.35 | 9.39 | 9.00 | 9.02 | 9.02 | 155,300 |
| 28 Mar 2024 | 9.26 | 9.38 | 9.23 | 9.33 | 9.33 | 142,900 |
| 27 Mar 2024 | 9.21 | 9.31 | 8.92 | 9.25 | 9.25 | 146,800 |
| 26 Mar 2024 | 9.12 | 9.36 | 9.05 | 9.10 | 9.10 | 131,200 |
| 25 Mar 2024 | 9.35 | 9.56 | 9.07 | 9.10 | 9.10 | 142,700 |
| 22 Mar 2024 | 9.46 | 9.46 | 9.08 | 9.35 | 9.35 | 203,700 |
| 21 Mar 2024 | 8.81 | 9.48 | 8.70 | 9.40 | 9.40 | 280,100 |
| 20 Mar 2024 | 8.70 | 8.91 | 8.50 | 8.82 | 8.82 | 153,600 |
| 19 Mar 2024 | 8.43 | 8.79 | 8.43 | 8.70 | 8.70 | 206,900 |
| 18 Mar 2024 | 8.39 | 8.50 | 8.24 | 8.44 | 8.44 | 148,900 |
| 15 Mar 2024 | 8.35 | 8.77 | 8.21 | 8.32 | 8.32 | 410,000 |
| 14 Mar 2024 | 8.27 | 8.44 | 8.03 | 8.42 | 8.42 | 259,800 |
| 13 Mar 2024 | 8.42 | 8.68 | 8.22 | 8.27 | 8.27 | 194,200 |
| 12 Mar 2024 | 8.28 | 8.52 | 8.19 | 8.44 | 8.44 | 183,900 |
| 11 Mar 2024 | 8.43 | 8.51 | 8.18 | 8.28 | 8.28 | 239,500 |
| 08 Mar 2024 | 8.62 | 8.73 | 8.37 | 8.47 | 8.47 | 197,800 |
| 07 Mar 2024 | 8.65 | 8.88 | 8.50 | 8.53 | 8.53 | 216,300 |
| 06 Mar 2024 | 8.64 | 8.74 | 8.49 | 8.56 | 8.56 | 163,500 |
| 05 Mar 2024 | 8.60 | 8.86 | 8.52 | 8.60 | 8.60 | 164,100 |
| 04 Mar 2024 | 8.96 | 9.14 | 8.67 | 8.69 | 8.69 | 252,200 |
| 01 Mar 2024 | 9.29 | 9.33 | 8.88 | 8.93 | 8.93 | 557,300 |
| 29 Feb 2024 | 9.27 | 9.40 | 8.83 | 9.27 | 9.27 | 353,100 |
| 28 Feb 2024 | 9.04 | 9.43 | 7.51 | 9.25 | 9.25 | 780,800 |
| 27 Feb 2024 | 9.08 | 9.71 | 9.08 | 9.61 | 9.61 | 326,900 |
| 26 Feb 2024 | 9.16 | 9.34 | 8.98 | 9.03 | 9.03 | 198,200 |
| 23 Feb 2024 | 8.95 | 9.41 | 8.88 | 9.24 | 9.24 | 274,300 |
| 22 Feb 2024 | 9.04 | 9.26 | 8.95 | 8.98 | 8.98 | 378,200 |
| 21 Feb 2024 | 8.87 | 9.00 | 8.79 | 8.95 | 8.95 | 252,100 |
| 20 Feb 2024 | 9.02 | 9.02 | 8.82 | 8.93 | 8.93 | 171,600 |
| 16 Feb 2024 | 9.19 | 9.32 | 8.95 | 9.18 | 9.18 | 196,600 |
| 15 Feb 2024 | 9.33 | 9.40 | 9.16 | 9.28 | 9.28 | 183,500 |
| 14 Feb 2024 | 9.11 | 9.29 | 8.94 | 9.21 | 9.21 | 222,400 |
| 13 Feb 2024 | 9.01 | 9.16 | 8.81 | 8.87 | 8.87 | 236,300 |
| 12 Feb 2024 | 9.50 | 9.62 | 9.32 | 9.56 | 9.56 | 237,700 |
| 09 Feb 2024 | 9.30 | 9.43 | 9.06 | 9.42 | 9.42 | 175,300 |
| 08 Feb 2024 | 8.88 | 9.45 | 8.79 | 9.31 | 9.31 | 223,700 |
| 07 Feb 2024 | 9.50 | 9.50 | 8.82 | 8.83 | 8.83 | 426,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.