LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
2.100
-0.030 (-1.41%)
At close: Apr 28, 2026, 4:00 PM EDT
2.091
-0.009 (-0.42%)
After-hours: Apr 28, 2026, 5:35 PM EDT
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.11 | 2.12 | 2.05 | 2.11 | 2.11 | -1.17% | 840,069 |
| Apr 27, 2026 | 2.11 | 2.18 | 2.11 | 2.13 | 2.13 | -0.47% | 1,091,209 |
| Apr 24, 2026 | 2.13 | 2.17 | 2.06 | 2.14 | 2.14 | -7.36% | 2,368,988 |
| Apr 23, 2026 | 2.33 | 2.35 | 2.28 | 2.31 | 2.16 | -1.70% | 2,020,918 |
| Apr 22, 2026 | 2.31 | 2.38 | 2.29 | 2.35 | 2.20 | 2.17% | 2,166,362 |
| Apr 21, 2026 | 2.33 | 2.35 | 2.28 | 2.30 | 2.15 | -0.86% | 2,247,817 |
| Apr 20, 2026 | 2.34 | 2.35 | 2.30 | 2.32 | 2.17 | -1.28% | 1,677,278 |
| Apr 17, 2026 | 2.45 | 2.47 | 2.34 | 2.35 | 2.20 | -2.08% | 2,141,793 |
| Apr 16, 2026 | 2.35 | 2.43 | 2.34 | 2.40 | 2.24 | 3.00% | 2,263,969 |
| Apr 15, 2026 | 2.26 | 2.35 | 2.26 | 2.33 | 2.18 | 3.56% | 1,760,692 |
| Apr 14, 2026 | 2.29 | 2.38 | 2.21 | 2.25 | 2.10 | -1.75% | 1,861,895 |
| Apr 13, 2026 | 2.19 | 2.30 | 2.16 | 2.29 | 2.14 | 3.62% | 1,433,841 |
| Apr 10, 2026 | 2.19 | 2.26 | 2.18 | 2.21 | 2.07 | 0.91% | 1,111,302 |
| Apr 9, 2026 | 2.22 | 2.24 | 2.18 | 2.19 | 2.05 | -1.79% | 968,797 |
| Apr 8, 2026 | 2.26 | 2.30 | 2.21 | 2.23 | 2.08 | 3.72% | 1,219,742 |
| Apr 7, 2026 | 2.28 | 2.29 | 2.14 | 2.15 | 2.01 | -6.11% | 1,238,241 |
| Apr 6, 2026 | 2.27 | 2.32 | 2.25 | 2.29 | 2.14 | 1.78% | 836,612 |
| Apr 2, 2026 | 2.09 | 2.30 | 2.08 | 2.25 | 2.10 | 5.14% | 1,514,104 |
| Apr 1, 2026 | 2.20 | 2.22 | 2.11 | 2.14 | 2.00 | -1.83% | 1,610,263 |
| Mar 31, 2026 | 2.07 | 2.19 | 2.05 | 2.18 | 2.04 | 5.31% | 1,289,564 |
| Mar 30, 2026 | 2.08 | 2.11 | 2.02 | 2.07 | 1.94 | - | 1,719,049 |
| Mar 27, 2026 | 2.13 | 2.14 | 2.06 | 2.07 | 1.94 | -2.82% | 3,153,336 |
| Mar 26, 2026 | 2.23 | 2.23 | 2.12 | 2.13 | 1.99 | -5.75% | 2,888,904 |
| Mar 25, 2026 | 2.36 | 2.39 | 2.25 | 2.26 | 2.11 | -3.00% | 3,555,132 |
| Mar 24, 2026 | 2.40 | 2.40 | 2.30 | 2.33 | 2.18 | -2.92% | 1,370,448 |
| Mar 23, 2026 | 2.40 | 2.44 | 2.26 | 2.40 | 2.24 | 1.27% | 2,276,979 |
| Mar 20, 2026 | 2.52 | 2.56 | 2.36 | 2.37 | 2.22 | -7.06% | 5,427,409 |
| Mar 19, 2026 | 2.66 | 2.72 | 2.51 | 2.55 | 2.38 | -1.54% | 3,001,117 |
| Mar 18, 2026 | 2.65 | 2.73 | 2.59 | 2.59 | 2.42 | -2.63% | 1,159,020 |
| Mar 17, 2026 | 2.61 | 2.69 | 2.60 | 2.66 | 2.49 | 2.31% | 1,508,799 |
| Mar 16, 2026 | 2.63 | 2.66 | 2.59 | 2.60 | 2.43 | - | 1,073,787 |
| Mar 13, 2026 | 2.68 | 2.69 | 2.60 | 2.60 | 2.43 | -2.26% | 915,410 |
| Mar 12, 2026 | 2.65 | 2.72 | 2.65 | 2.66 | 2.49 | - | 945,362 |
| Mar 11, 2026 | 2.71 | 2.73 | 2.63 | 2.66 | 2.49 | -1.12% | 1,023,964 |
| Mar 10, 2026 | 2.68 | 2.74 | 2.61 | 2.69 | 2.51 | 0.75% | 1,051,794 |
| Mar 9, 2026 | 2.65 | 2.70 | 2.57 | 2.67 | 2.50 | 0.38% | 1,390,639 |
| Mar 6, 2026 | 2.70 | 2.73 | 2.66 | 2.66 | 2.49 | -1.12% | 1,096,439 |
| Mar 5, 2026 | 2.76 | 2.80 | 2.68 | 2.69 | 2.51 | -2.18% | 945,279 |
| Mar 4, 2026 | 2.80 | 2.85 | 2.75 | 2.75 | 2.57 | -0.36% | 888,442 |
| Mar 3, 2026 | 2.84 | 2.84 | 2.68 | 2.76 | 2.58 | -5.80% | 1,242,491 |
| Mar 2, 2026 | 2.85 | 2.97 | 2.82 | 2.93 | 2.74 | 1.38% | 774,655 |
| Feb 27, 2026 | 3.00 | 3.03 | 2.85 | 2.89 | 2.70 | -3.99% | 995,468 |
| Feb 26, 2026 | 2.91 | 3.02 | 2.90 | 3.01 | 2.81 | 2.73% | 1,213,579 |
| Feb 25, 2026 | 3.01 | 3.01 | 2.90 | 2.93 | 2.74 | -2.66% | 846,652 |
| Feb 24, 2026 | 2.92 | 3.03 | 2.87 | 3.01 | 2.81 | 2.73% | 765,683 |
| Feb 23, 2026 | 3.00 | 3.01 | 2.91 | 2.93 | 2.74 | -1.35% | 740,973 |
| Feb 20, 2026 | 3.02 | 3.05 | 2.96 | 2.97 | 2.78 | -1.98% | 864,642 |
| Feb 19, 2026 | 3.00 | 3.05 | 2.94 | 3.03 | 2.83 | 1.34% | 989,841 |
| Feb 18, 2026 | 3.01 | 3.10 | 2.97 | 2.99 | 2.80 | -0.33% | 1,348,046 |
| Feb 17, 2026 | 2.75 | 3.03 | 2.75 | 3.00 | 2.80 | 8.70% | 1,972,986 |
| Feb 13, 2026 | 2.77 | 2.82 | 2.74 | 2.76 | 2.58 | -0.72% | 887,993 |
| Feb 12, 2026 | 2.85 | 2.89 | 2.70 | 2.78 | 2.60 | -3.47% | 1,530,265 |
| Feb 11, 2026 | 2.96 | 3.02 | 2.87 | 2.88 | 2.69 | -2.70% | 1,231,570 |
| Feb 10, 2026 | 3.06 | 3.06 | 2.95 | 2.96 | 2.77 | -2.95% | 1,226,383 |
| Feb 9, 2026 | 2.81 | 3.06 | 2.81 | 3.05 | 2.85 | 8.54% | 1,368,780 |
| Feb 6, 2026 | 2.67 | 2.83 | 2.67 | 2.81 | 2.63 | 6.04% | 1,441,600 |
| Feb 5, 2026 | 2.68 | 2.69 | 2.62 | 2.65 | 2.48 | -2.21% | 1,407,972 |
| Feb 4, 2026 | 2.68 | 2.73 | 2.64 | 2.71 | 2.53 | 0.37% | 1,614,615 |
| Feb 3, 2026 | 2.80 | 2.90 | 2.65 | 2.70 | 2.52 | -3.57% | 2,409,811 |
| Feb 2, 2026 | 2.80 | 2.85 | 2.77 | 2.80 | 2.62 | -1.75% | 1,064,117 |
| Jan 30, 2026 | 2.87 | 2.91 | 2.80 | 2.85 | 2.66 | -1.04% | 1,368,315 |
| Jan 29, 2026 | 2.93 | 3.00 | 2.83 | 2.88 | 2.69 | -0.69% | 2,169,954 |
| Jan 28, 2026 | 2.95 | 2.97 | 2.90 | 2.90 | 2.71 | -1.69% | 1,426,654 |
| Jan 27, 2026 | 2.96 | 3.02 | 2.94 | 2.95 | 2.76 | -0.67% | 971,003 |
| Jan 26, 2026 | 2.99 | 3.01 | 2.94 | 2.97 | 2.78 | -0.67% | 1,495,487 |
| Jan 23, 2026 | 3.02 | 3.06 | 2.99 | 2.99 | 2.80 | -1.64% | 757,821 |
| Jan 22, 2026 | 2.96 | 3.08 | 2.96 | 3.04 | 2.84 | 2.70% | 1,844,444 |
| Jan 21, 2026 | 3.00 | 3.02 | 2.95 | 2.96 | 2.77 | -0.34% | 1,367,330 |
| Jan 20, 2026 | 3.00 | 3.06 | 2.95 | 2.97 | 2.78 | -1.00% | 1,297,177 |
| Jan 16, 2026 | 3.11 | 3.13 | 3.00 | 3.00 | 2.80 | -4.15% | 2,518,690 |
| Jan 15, 2026 | 3.17 | 3.21 | 3.12 | 3.13 | 2.93 | -1.57% | 1,385,003 |
| Jan 14, 2026 | 3.14 | 3.21 | 3.13 | 3.18 | 2.97 | 0.32% | 1,883,750 |
| Jan 13, 2026 | 3.15 | 3.18 | 2.98 | 3.17 | 2.96 | 0.96% | 3,202,367 |
| Jan 12, 2026 | 3.04 | 3.18 | 3.03 | 3.14 | 2.94 | 4.32% | 3,521,072 |
| Jan 9, 2026 | 3.10 | 3.11 | 3.00 | 3.01 | 2.81 | -2.27% | 1,748,463 |
| Jan 8, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 2.88 | - | 1,092,090 |
| Jan 7, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 2.88 | -2.84% | 1,221,758 |
| Jan 6, 2026 | 3.31 | 3.31 | 3.15 | 3.17 | 2.96 | -2.76% | 1,511,521 |
| Jan 5, 2026 | 3.25 | 3.31 | 3.16 | 3.26 | 3.05 | 0.62% | 2,099,431 |
| Jan 2, 2026 | 3.37 | 3.44 | 3.19 | 3.24 | 3.03 | -0.92% | 1,700,802 |
| Dec 31, 2025 | 3.27 | 3.31 | 3.23 | 3.27 | 3.06 | -0.61% | 1,267,096 |
| Dec 30, 2025 | 3.30 | 3.40 | 3.28 | 3.29 | 3.08 | -0.30% | 1,186,093 |
| Dec 29, 2025 | 3.37 | 3.41 | 3.26 | 3.30 | 3.09 | -4.35% | 2,025,802 |
| Dec 26, 2025 | 3.39 | 3.46 | 3.35 | 3.45 | 3.23 | 1.47% | 1,885,486 |
| Dec 24, 2025 | 3.40 | 3.46 | 3.39 | 3.40 | 3.18 | -0.87% | 1,914,395 |
| Dec 23, 2025 | 3.36 | 3.45 | 3.35 | 3.43 | 3.21 | 2.08% | 1,612,412 |
| Dec 22, 2025 | 3.31 | 3.47 | 3.31 | 3.36 | 3.14 | 1.82% | 1,863,015 |
| Dec 19, 2025 | 3.18 | 3.38 | 3.18 | 3.30 | 3.09 | 4.10% | 3,242,209 |
| Dec 18, 2025 | 3.10 | 3.22 | 3.09 | 3.17 | 2.96 | 2.92% | 1,688,129 |
| Dec 17, 2025 | 3.13 | 3.20 | 3.07 | 3.08 | 2.88 | -1.60% | 1,144,152 |
| Dec 16, 2025 | 3.14 | 3.16 | 3.11 | 3.13 | 2.93 | -0.95% | 1,291,490 |
| Dec 15, 2025 | 3.26 | 3.27 | 3.11 | 3.16 | 2.95 | -3.07% | 3,307,468 |
| Dec 12, 2025 | 3.30 | 3.39 | 3.26 | 3.26 | 3.05 | 0.31% | 2,145,033 |
| Dec 11, 2025 | 3.23 | 3.26 | 3.19 | 3.25 | 3.04 | 0.31% | 1,705,503 |
| Dec 10, 2025 | 3.25 | 3.29 | 3.22 | 3.24 | 3.03 | 0.31% | 1,755,940 |
| Dec 9, 2025 | 3.25 | 3.32 | 3.21 | 3.23 | 3.02 | -1.82% | 1,586,892 |
| Dec 8, 2025 | 3.27 | 3.41 | 3.25 | 3.29 | 3.08 | 1.23% | 3,305,340 |
| Dec 5, 2025 | 3.24 | 3.33 | 3.24 | 3.25 | 3.04 | 0.31% | 2,076,777 |
| Dec 4, 2025 | 3.15 | 3.31 | 3.15 | 3.24 | 3.03 | 0.62% | 2,271,329 |
| Dec 3, 2025 | 3.28 | 3.33 | 3.19 | 3.22 | 3.01 | -1.83% | 2,402,548 |