LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
2.660
-0.030 (-1.12%)
At close: Mar 6, 2026, 4:00 PM EST
2.681
+0.021 (0.78%)
After-hours: Mar 6, 2026, 7:53 PM EST
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.70 | 2.73 | 2.66 | 2.66 | 2.66 | -1.12% | 1,096,239 |
| Mar 5, 2026 | 2.76 | 2.80 | 2.68 | 2.69 | 2.69 | -2.18% | 945,066 |
| Mar 4, 2026 | 2.80 | 2.85 | 2.75 | 2.75 | 2.75 | -0.36% | 888,432 |
| Mar 3, 2026 | 2.84 | 2.84 | 2.68 | 2.76 | 2.76 | -5.80% | 1,242,480 |
| Mar 2, 2026 | 2.85 | 2.97 | 2.82 | 2.93 | 2.93 | 1.38% | 773,516 |
| Feb 27, 2026 | 3.00 | 3.03 | 2.85 | 2.89 | 2.89 | -3.99% | 990,208 |
| Feb 26, 2026 | 2.91 | 3.02 | 2.90 | 3.01 | 3.01 | 2.73% | 1,213,079 |
| Feb 25, 2026 | 3.01 | 3.01 | 2.90 | 2.93 | 2.93 | -2.66% | 845,252 |
| Feb 24, 2026 | 2.92 | 3.03 | 2.87 | 3.01 | 3.01 | 2.73% | 765,603 |
| Feb 23, 2026 | 3.00 | 3.01 | 2.91 | 2.93 | 2.93 | -1.35% | 740,944 |
| Feb 20, 2026 | 3.02 | 3.05 | 2.96 | 2.97 | 2.97 | -1.98% | 864,382 |
| Feb 19, 2026 | 3.00 | 3.05 | 2.94 | 3.03 | 3.03 | 1.34% | 989,792 |
| Feb 18, 2026 | 3.01 | 3.10 | 2.97 | 2.99 | 2.99 | -0.33% | 1,346,801 |
| Feb 17, 2026 | 2.75 | 3.03 | 2.75 | 3.00 | 3.00 | 8.70% | 1,972,565 |
| Feb 13, 2026 | 2.77 | 2.82 | 2.74 | 2.76 | 2.76 | -0.72% | 887,827 |
| Feb 12, 2026 | 2.85 | 2.89 | 2.70 | 2.78 | 2.78 | -3.47% | 1,527,144 |
| Feb 11, 2026 | 2.96 | 3.02 | 2.87 | 2.88 | 2.88 | -2.70% | 1,230,239 |
| Feb 10, 2026 | 3.06 | 3.06 | 2.95 | 2.96 | 2.96 | -2.95% | 1,223,366 |
| Feb 9, 2026 | 2.81 | 3.06 | 2.81 | 3.05 | 3.05 | 8.54% | 1,367,477 |
| Feb 6, 2026 | 2.67 | 2.83 | 2.67 | 2.81 | 2.81 | 6.04% | 1,440,082 |
| Feb 5, 2026 | 2.68 | 2.69 | 2.62 | 2.65 | 2.65 | -2.21% | 1,397,715 |
| Feb 4, 2026 | 2.68 | 2.73 | 2.64 | 2.71 | 2.71 | 0.37% | 1,613,559 |
| Feb 3, 2026 | 2.80 | 2.90 | 2.65 | 2.70 | 2.70 | -3.57% | 2,404,866 |
| Feb 2, 2026 | 2.80 | 2.85 | 2.77 | 2.80 | 2.80 | -1.75% | 1,060,797 |
| Jan 30, 2026 | 2.87 | 2.91 | 2.80 | 2.85 | 2.85 | -1.04% | 1,366,314 |
| Jan 29, 2026 | 2.93 | 3.00 | 2.83 | 2.88 | 2.88 | -0.69% | 2,165,361 |
| Jan 28, 2026 | 2.95 | 2.97 | 2.90 | 2.90 | 2.90 | -1.69% | 1,317,407 |
| Jan 27, 2026 | 2.96 | 3.02 | 2.94 | 2.95 | 2.95 | -0.67% | 970,743 |
| Jan 26, 2026 | 2.99 | 3.01 | 2.94 | 2.97 | 2.97 | -0.67% | 1,489,010 |
| Jan 23, 2026 | 3.02 | 3.06 | 2.99 | 2.99 | 2.99 | -1.64% | 755,999 |
| Jan 22, 2026 | 2.96 | 3.08 | 2.96 | 3.04 | 3.04 | 2.70% | 1,844,339 |
| Jan 21, 2026 | 3.00 | 3.02 | 2.95 | 2.96 | 2.96 | -0.34% | 1,355,838 |
| Jan 20, 2026 | 3.00 | 3.06 | 2.95 | 2.97 | 2.97 | -1.00% | 1,295,059 |
| Jan 16, 2026 | 3.11 | 3.13 | 3.00 | 3.00 | 3.00 | -4.15% | 2,518,037 |
| Jan 15, 2026 | 3.17 | 3.21 | 3.12 | 3.13 | 3.13 | -1.57% | 1,384,501 |
| Jan 14, 2026 | 3.14 | 3.21 | 3.13 | 3.18 | 3.18 | 0.32% | 1,206,293 |
| Jan 13, 2026 | 3.15 | 3.18 | 2.98 | 3.17 | 3.17 | 0.96% | 3,197,759 |
| Jan 12, 2026 | 3.04 | 3.18 | 3.03 | 3.14 | 3.14 | 4.32% | 3,516,999 |
| Jan 9, 2026 | 3.10 | 3.11 | 3.00 | 3.01 | 3.01 | -2.27% | 1,742,739 |
| Jan 8, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | - | 1,088,496 |
| Jan 7, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -2.84% | 1,219,184 |
| Jan 6, 2026 | 3.31 | 3.31 | 3.15 | 3.17 | 3.17 | -2.76% | 1,505,329 |
| Jan 5, 2026 | 3.25 | 3.31 | 3.16 | 3.26 | 3.26 | 0.62% | 2,096,483 |
| Jan 2, 2026 | 3.37 | 3.44 | 3.19 | 3.24 | 3.24 | -0.92% | 1,700,352 |
| Dec 31, 2025 | 3.27 | 3.31 | 3.23 | 3.27 | 3.27 | -0.61% | 1,267,096 |
| Dec 30, 2025 | 3.30 | 3.40 | 3.28 | 3.29 | 3.29 | -0.30% | 1,186,093 |
| Dec 29, 2025 | 3.37 | 3.41 | 3.26 | 3.30 | 3.30 | -4.35% | 2,025,802 |
| Dec 26, 2025 | 3.39 | 3.46 | 3.35 | 3.45 | 3.45 | 1.47% | 1,885,486 |
| Dec 24, 2025 | 3.40 | 3.46 | 3.39 | 3.40 | 3.40 | -0.87% | 1,914,395 |
| Dec 23, 2025 | 3.36 | 3.45 | 3.35 | 3.43 | 3.43 | 2.08% | 1,612,412 |
| Dec 22, 2025 | 3.31 | 3.47 | 3.31 | 3.36 | 3.36 | 1.82% | 1,863,015 |
| Dec 19, 2025 | 3.18 | 3.38 | 3.18 | 3.30 | 3.30 | 4.10% | 3,242,209 |
| Dec 18, 2025 | 3.10 | 3.22 | 3.09 | 3.17 | 3.17 | 2.92% | 1,688,129 |
| Dec 17, 2025 | 3.13 | 3.20 | 3.07 | 3.08 | 3.08 | -1.60% | 1,144,152 |
| Dec 16, 2025 | 3.14 | 3.16 | 3.11 | 3.13 | 3.13 | -0.95% | 1,291,490 |
| Dec 15, 2025 | 3.26 | 3.27 | 3.11 | 3.16 | 3.16 | -3.07% | 3,307,468 |
| Dec 12, 2025 | 3.30 | 3.39 | 3.26 | 3.26 | 3.26 | 0.31% | 2,145,033 |
| Dec 11, 2025 | 3.23 | 3.26 | 3.19 | 3.25 | 3.25 | 0.31% | 1,705,503 |
| Dec 10, 2025 | 3.25 | 3.29 | 3.22 | 3.24 | 3.24 | 0.31% | 1,755,940 |
| Dec 9, 2025 | 3.25 | 3.32 | 3.21 | 3.23 | 3.23 | -1.82% | 1,586,892 |
| Dec 8, 2025 | 3.27 | 3.41 | 3.25 | 3.29 | 3.29 | 1.23% | 3,305,340 |
| Dec 5, 2025 | 3.24 | 3.33 | 3.24 | 3.25 | 3.25 | 0.31% | 2,076,777 |
| Dec 4, 2025 | 3.15 | 3.31 | 3.15 | 3.24 | 3.24 | 0.62% | 2,271,329 |
| Dec 3, 2025 | 3.28 | 3.33 | 3.19 | 3.22 | 3.22 | -1.83% | 2,402,548 |
| Dec 2, 2025 | 3.26 | 3.42 | 3.23 | 3.28 | 3.28 | 0.92% | 2,405,500 |
| Dec 1, 2025 | 3.23 | 3.39 | 3.22 | 3.25 | 3.25 | -1.22% | 2,865,905 |
| Nov 28, 2025 | 3.32 | 3.38 | 3.21 | 3.29 | 3.29 | -0.30% | 3,200,695 |
| Nov 26, 2025 | 3.43 | 3.45 | 3.25 | 3.30 | 3.30 | -3.51% | 4,604,454 |
| Nov 25, 2025 | 3.77 | 3.80 | 3.40 | 3.42 | 3.42 | -9.52% | 4,307,413 |
| Nov 24, 2025 | 3.66 | 3.88 | 3.63 | 3.78 | 3.78 | 8.15% | 4,082,322 |
| Nov 21, 2025 | 3.38 | 3.63 | 3.37 | 3.50 | 3.50 | 3.10% | 2,950,587 |
| Nov 20, 2025 | 3.65 | 3.66 | 3.38 | 3.39 | 3.39 | -6.09% | 2,665,705 |
| Nov 19, 2025 | 3.65 | 3.68 | 3.52 | 3.61 | 3.61 | -8.84% | 4,525,468 |
| Nov 18, 2025 | 3.91 | 3.98 | 3.85 | 3.96 | 3.96 | - | 2,510,829 |
| Nov 17, 2025 | 4.10 | 4.13 | 3.89 | 3.96 | 3.96 | -2.70% | 2,572,673 |
| Nov 14, 2025 | 4.11 | 4.18 | 4.04 | 4.07 | 4.07 | -1.69% | 1,630,797 |
| Nov 13, 2025 | 4.18 | 4.28 | 4.11 | 4.14 | 4.14 | -0.24% | 2,115,332 |
| Nov 12, 2025 | 4.23 | 4.25 | 4.11 | 4.15 | 4.15 | -2.12% | 1,227,756 |
| Nov 11, 2025 | 4.18 | 4.27 | 4.08 | 4.24 | 4.24 | -0.24% | 1,805,732 |
| Nov 10, 2025 | 4.39 | 4.40 | 4.10 | 4.25 | 4.25 | -0.70% | 2,503,420 |
| Nov 7, 2025 | 4.21 | 4.29 | 4.15 | 4.28 | 4.28 | 0.23% | 2,916,685 |
| Nov 6, 2025 | 4.39 | 4.54 | 4.27 | 4.27 | 4.27 | -2.51% | 1,620,494 |
| Nov 5, 2025 | 4.33 | 4.48 | 4.32 | 4.38 | 4.38 | 0.69% | 1,521,711 |
| Nov 4, 2025 | 4.46 | 4.62 | 4.19 | 4.35 | 4.35 | -6.65% | 5,947,319 |
| Nov 3, 2025 | 4.68 | 4.89 | 4.54 | 4.66 | 4.66 | -3.32% | 4,516,335 |
| Oct 31, 2025 | 4.38 | 4.94 | 4.31 | 4.82 | 4.82 | 25.19% | 16,676,087 |
| Oct 30, 2025 | 3.80 | 3.88 | 3.63 | 3.85 | 3.85 | 4.34% | 7,708,386 |
| Oct 29, 2025 | 4.07 | 4.07 | 3.64 | 3.69 | 3.69 | -7.05% | 11,391,914 |
| Oct 28, 2025 | 4.85 | 4.86 | 3.95 | 3.97 | 3.97 | -23.21% | 21,241,599 |
| Oct 27, 2025 | 5.78 | 5.81 | 5.13 | 5.17 | 5.17 | -9.46% | 4,612,972 |
| Oct 24, 2025 | 5.61 | 5.94 | 5.59 | 5.71 | 5.71 | 3.82% | 4,345,794 |
| Oct 23, 2025 | 5.73 | 5.78 | 5.47 | 5.50 | 5.50 | -0.90% | 1,932,391 |
| Oct 22, 2025 | 5.27 | 5.71 | 5.26 | 5.55 | 5.55 | 4.52% | 4,116,661 |
| Oct 21, 2025 | 5.21 | 5.45 | 5.16 | 5.31 | 5.31 | 1.53% | 1,595,236 |
| Oct 20, 2025 | 5.03 | 5.26 | 5.03 | 5.23 | 5.23 | 4.39% | 1,499,770 |
| Oct 17, 2025 | 5.00 | 5.12 | 4.93 | 5.01 | 5.01 | 0.20% | 3,516,754 |
| Oct 16, 2025 | 5.06 | 5.08 | 4.94 | 5.00 | 5.00 | -0.20% | 2,002,881 |
| Oct 15, 2025 | 4.96 | 5.13 | 4.96 | 5.01 | 5.01 | 1.21% | 2,199,598 |
| Oct 14, 2025 | 4.95 | 5.03 | 4.91 | 4.95 | 4.95 | -1.98% | 1,915,493 |
| Oct 13, 2025 | 5.18 | 5.24 | 5.02 | 5.05 | 5.05 | 0.80% | 1,923,006 |