LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
2.550
-0.040 (-1.54%)
At close: Mar 19, 2026, 4:00 PM EDT
2.579
+0.029 (1.13%)
After-hours: Mar 19, 2026, 5:42 PM EDT
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.66 | 2.72 | 2.51 | 2.55 | 2.55 | -1.54% | 2,989,887 |
| Mar 18, 2026 | 2.65 | 2.73 | 2.59 | 2.59 | 2.59 | -2.63% | 1,148,298 |
| Mar 17, 2026 | 2.61 | 2.69 | 2.60 | 2.66 | 2.66 | 2.31% | 1,508,795 |
| Mar 16, 2026 | 2.63 | 2.66 | 2.59 | 2.60 | 2.60 | - | 1,071,864 |
| Mar 13, 2026 | 2.68 | 2.69 | 2.60 | 2.60 | 2.60 | -2.26% | 915,222 |
| Mar 12, 2026 | 2.65 | 2.72 | 2.65 | 2.66 | 2.66 | - | 944,922 |
| Mar 11, 2026 | 2.71 | 2.73 | 2.63 | 2.66 | 2.66 | -1.12% | 1,022,139 |
| Mar 10, 2026 | 2.68 | 2.74 | 2.61 | 2.69 | 2.69 | 0.75% | 1,051,793 |
| Mar 9, 2026 | 2.65 | 2.70 | 2.57 | 2.67 | 2.67 | 0.38% | 1,390,628 |
| 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 |