LexinFintech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.54	2.54	2.42	2.42	2.42	-	-
Feb 19, 2026	2.50	2.50	2.42	2.42	2.42	-2.42%	-
Feb 18, 2026	2.50	2.50	2.48	2.48	2.48	9.73%	-
Feb 17, 2026	2.24	2.26	2.24	2.26	2.26	-2.59%	-
Feb 16, 2026	2.32	2.32	2.32	2.32	2.32	3.57%	-
Feb 13, 2026	2.52	2.52	2.24	2.24	2.24	-2.61%	217
Feb 12, 2026	2.62	2.62	2.30	2.30	2.30	-2.54%	635
Feb 11, 2026	2.44	2.44	2.36	2.36	2.36	-1.67%	-
Feb 10, 2026	2.52	2.52	2.40	2.40	2.40	6.19%	-
Feb 9, 2026	2.32	2.50	2.26	2.26	2.26	2.73%	1,000
Feb 6, 2026	2.18	2.20	2.18	2.20	2.20	2.80%	-
Feb 5, 2026	2.24	2.24	2.14	2.14	2.14	-0.93%	-
Feb 4, 2026	2.28	2.28	2.16	2.16	2.16	-4.42%	-
Feb 3, 2026	2.32	2.32	2.26	2.26	2.26	-	-
Feb 2, 2026	2.30	2.30	2.26	2.26	2.26	-1.74%	-
Jan 30, 2026	2.34	2.34	2.30	2.30	2.30	-0.86%	-
Jan 29, 2026	2.42	2.52	2.32	2.32	2.32	-0.85%	40
Jan 28, 2026	2.40	2.40	2.34	2.34	2.34	-0.85%	-
Jan 27, 2026	2.48	2.48	2.36	2.36	2.36	-	-
Jan 26, 2026	2.52	2.52	2.36	2.36	2.36	-3.28%	-
Jan 23, 2026	2.52	2.52	2.44	2.44	2.44	0.83%	-
Jan 22, 2026	2.52	2.52	2.42	2.42	2.42	-	-
Jan 21, 2026	2.52	2.52	2.42	2.42	2.42	-0.82%	-
Jan 20, 2026	2.44	2.44	2.44	2.44	2.44	-0.81%	-
Jan 19, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	-
Jan 16, 2026	2.64	2.64	2.50	2.50	2.50	-4.58%	-
Jan 15, 2026	2.70	2.70	2.62	2.62	2.62	1.55%	-
Jan 14, 2026	2.68	2.68	2.58	2.58	2.58	0.78%	-
Jan 13, 2026	2.64	2.64	2.56	2.56	2.56	0.79%	-
Jan 12, 2026	2.56	2.56	2.54	2.54	2.54	1.60%	-
Jan 9, 2026	2.60	2.60	2.50	2.50	2.50	-0.79%	-
Jan 8, 2026	2.56	2.56	2.52	2.52	2.52	-	-
Jan 7, 2026	2.64	2.64	2.52	2.52	2.52	-3.82%	-
Jan 6, 2026	2.76	2.76	2.62	2.62	2.62	-	-
Jan 5, 2026	2.72	2.72	2.62	2.62	2.62	-3.68%	-
Jan 2, 2026	2.76	2.76	2.72	2.72	2.72	-	-
Dec 30, 2025	2.72	2.72	2.72	2.72	2.72	-9.33%	-
Dec 29, 2025	3.00	3.00	3.00	3.00	3.00	7.14%	10
Dec 23, 2025	2.80	2.80	2.80	2.80	2.80	1.45%	-
Dec 22, 2025	2.76	2.76	2.76	2.76	2.76	3.76%	-
Dec 19, 2025	2.66	2.66	2.66	2.66	2.66	2.31%	-
Dec 18, 2025	2.60	2.60	2.60	2.60	2.60	-1.52%	-
Dec 17, 2025	2.64	2.64	2.64	2.64	2.64	-	-
Dec 16, 2025	2.64	2.64	2.64	2.64	2.64	-2.94%	-
Dec 15, 2025	2.72	2.72	2.72	2.72	2.72	-0.73%	400
Dec 12, 2025	2.74	2.74	2.74	2.74	2.74	6.20%	-
Dec 11, 2025	2.72	2.72	2.58	2.58	2.58	-3.73%	-
Dec 10, 2025	2.74	2.74	2.68	2.68	2.68	2.29%	-
Dec 9, 2025	2.76	2.76	2.62	2.62	2.62	-3.68%	3,921
Dec 8, 2025	2.72	2.72	2.72	2.72	2.72	2.26%	-