Skip to main content
LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
1.950
-0.020 (-1.02%)
At close: Jun 26, 2026, 4:00 PM EDT
1.940
-0.010 (-0.51%)
After-hours: Jun 26, 2026, 5:06 PM EDT

LexinFintech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.961.991.891.951.95-1.02%1,445,970
Jun 25, 20262.002.021.961.971.97-1.50%805,682
Jun 24, 20261.992.041.982.002.00-736,064
Jun 23, 20261.962.021.962.002.001.01%752,972
Jun 22, 20262.002.041.961.981.98-1.00%991,005
Jun 18, 20262.032.041.972.002.00-3,968,137
Jun 17, 20262.032.081.992.002.00-1.48%1,352,418
Jun 16, 20262.132.181.992.032.03-4.69%2,290,245
Jun 15, 20262.192.192.112.132.130.47%1,054,955
Jun 12, 20262.152.172.112.122.12-1.85%910,209
Jun 11, 20262.142.172.102.162.160.93%951,630
Jun 10, 20262.062.202.052.142.143.88%1,425,787
Jun 9, 20262.112.122.012.062.06-0.48%971,824
Jun 8, 20262.102.142.062.072.07-1,156,437
Jun 5, 20262.222.222.062.072.07-7.59%1,412,606
Jun 4, 20262.192.292.192.242.242.28%944,669
Jun 3, 20262.272.272.192.192.19-4.37%1,166,581
Jun 2, 20262.212.402.182.292.294.09%1,692,978
Jun 1, 20262.192.372.172.202.20-2,676,152
May 29, 20262.282.312.172.202.20-0.90%1,645,977
May 28, 20262.392.392.202.222.22-9.39%2,427,023
May 27, 20262.222.592.202.452.459.87%5,174,102
May 26, 20262.002.301.952.232.2313.78%5,606,662
May 22, 20261.841.991.791.961.961.55%3,344,834
May 21, 20261.961.961.891.931.93-1.53%1,535,494
May 20, 20261.951.991.921.961.961.55%926,773
May 19, 20261.972.011.931.931.93-2.03%825,893
May 18, 20261.961.981.931.971.971.03%1,367,908
May 15, 20262.002.011.931.951.95-3.47%1,392,538
May 14, 20262.072.081.992.022.02-2.42%1,349,239
May 13, 20262.052.092.032.072.070.98%1,811,310
May 12, 20262.062.072.012.052.05-1.44%1,686,652
May 11, 20262.072.102.022.082.08-0.48%1,848,865
May 8, 20262.082.112.042.092.091.46%874,391
May 7, 20262.122.152.052.062.06-4.63%1,424,816
May 6, 20262.102.172.092.162.163.85%1,071,632
May 5, 20262.122.132.072.082.08-1.42%785,513
May 4, 20262.162.182.102.112.11-2.31%600,949
May 1, 20262.112.182.112.162.162.37%1,446,863
Apr 30, 20262.072.132.062.112.113.43%917,332
Apr 29, 20262.112.122.032.042.04-2.86%855,673
Apr 28, 20262.112.122.052.102.10-1.41%841,923
Apr 27, 20262.112.182.112.132.13-0.47%1,091,659
Apr 24, 20262.132.172.062.142.14-0.91%2,370,268
Apr 23, 20262.332.352.282.312.16-1.70%2,032,558
Apr 22, 20262.312.382.292.352.202.17%2,166,362
Apr 21, 20262.332.352.282.302.15-0.86%2,247,817
Apr 20, 20262.342.352.302.322.17-1.28%1,677,278
Apr 17, 20262.452.472.342.352.20-2.08%2,141,793
Apr 16, 20262.352.432.342.402.243.00%2,263,969
Apr 15, 20262.262.352.262.332.183.56%1,760,692
Apr 14, 20262.292.382.212.252.10-1.75%1,861,895
Apr 13, 20262.192.302.162.292.143.62%1,433,841
Apr 10, 20262.192.262.182.212.070.91%1,111,302
Apr 9, 20262.222.242.182.192.05-1.79%968,797
Apr 8, 20262.262.302.212.232.083.72%1,219,742
Apr 7, 20262.282.292.142.152.01-6.11%1,238,241
Apr 6, 20262.272.322.252.292.141.78%836,612
Apr 2, 20262.092.302.082.252.105.14%1,514,104
Apr 1, 20262.202.222.112.142.00-1.83%1,610,263
Mar 31, 20262.072.192.052.182.045.31%1,289,564
Mar 30, 20262.082.112.022.071.94-1,719,049
Mar 27, 20262.132.142.062.071.94-2.82%3,153,336
Mar 26, 20262.232.232.122.131.99-5.75%2,888,904
Mar 25, 20262.362.392.252.262.11-3.00%3,555,132
Mar 24, 20262.402.402.302.332.18-2.92%1,370,448
Mar 23, 20262.402.442.262.402.241.27%2,276,979
Mar 20, 20262.522.562.362.372.22-7.06%5,427,409
Mar 19, 20262.662.722.512.552.38-1.54%3,001,117
Mar 18, 20262.652.732.592.592.42-2.63%1,159,020
Mar 17, 20262.612.692.602.662.492.31%1,508,799
Mar 16, 20262.632.662.592.602.43-1,073,787
Mar 13, 20262.682.692.602.602.43-2.26%915,410
Mar 12, 20262.652.722.652.662.49-945,362
Mar 11, 20262.712.732.632.662.49-1.12%1,023,964
Mar 10, 20262.682.742.612.692.510.75%1,051,794
Mar 9, 20262.652.702.572.672.500.38%1,390,639
Mar 6, 20262.702.732.662.662.49-1.12%1,096,439
Mar 5, 20262.762.802.682.692.51-2.18%945,279
Mar 4, 20262.802.852.752.752.57-0.36%888,442
Mar 3, 20262.842.842.682.762.58-5.80%1,242,491
Mar 2, 20262.852.972.822.932.741.38%774,655
Feb 27, 20263.003.032.852.892.70-3.99%995,468
Feb 26, 20262.913.022.903.012.812.73%1,213,579
Feb 25, 20263.013.012.902.932.74-2.66%846,652
Feb 24, 20262.923.032.873.012.812.73%765,683
Feb 23, 20263.003.012.912.932.74-1.35%740,973
Feb 20, 20263.023.052.962.972.78-1.98%864,642
Feb 19, 20263.003.052.943.032.831.34%989,841
Feb 18, 20263.013.102.972.992.80-0.33%1,348,046
Feb 17, 20262.753.032.753.002.808.70%1,972,986
Feb 13, 20262.772.822.742.762.58-0.72%887,993
Feb 12, 20262.852.892.702.782.60-3.47%1,530,265
Feb 11, 20262.963.022.872.882.69-2.70%1,231,570
Feb 10, 20263.063.062.952.962.77-2.95%1,226,383
Feb 9, 20262.813.062.813.052.858.54%1,368,780
Feb 6, 20262.672.832.672.812.636.04%1,441,600
Feb 5, 20262.682.692.622.652.48-2.21%1,407,972
Feb 4, 20262.682.732.642.712.530.37%1,614,615
Feb 3, 20262.802.902.652.702.52-3.57%2,409,811