LexinFintech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	2.21	2.22	2.21	2.22	-	-0.45%	52,166
Apr 8, 2026	2.26	2.30	2.21	2.23	2.23	3.72%	1,218,692
Apr 7, 2026	2.28	2.29	2.14	2.15	2.15	-6.11%	1,238,241
Apr 6, 2026	2.27	2.32	2.25	2.29	2.29	1.78%	836,612
Apr 2, 2026	2.09	2.30	2.08	2.25	2.25	5.14%	1,514,104
Apr 1, 2026	2.20	2.22	2.11	2.14	2.14	-1.83%	1,610,263
Mar 31, 2026	2.07	2.19	2.05	2.18	2.18	5.31%	1,289,564
Mar 30, 2026	2.08	2.11	2.02	2.07	2.07	-	1,719,049
Mar 27, 2026	2.13	2.14	2.06	2.07	2.07	-2.82%	3,153,336
Mar 26, 2026	2.23	2.23	2.12	2.13	2.13	-5.75%	2,888,904
Mar 25, 2026	2.36	2.39	2.25	2.26	2.26	-3.00%	3,555,132
Mar 24, 2026	2.40	2.40	2.30	2.33	2.33	-2.92%	1,370,448
Mar 23, 2026	2.40	2.44	2.26	2.40	2.40	1.27%	2,276,979
Mar 20, 2026	2.52	2.56	2.36	2.37	2.37	-7.06%	5,427,409
Mar 19, 2026	2.66	2.72	2.51	2.55	2.55	-1.54%	3,001,117
Mar 18, 2026	2.65	2.73	2.59	2.59	2.59	-2.63%	1,159,020
Mar 17, 2026	2.61	2.69	2.60	2.66	2.66	2.31%	1,508,799
Mar 16, 2026	2.63	2.66	2.59	2.60	2.60	-	1,073,787
Mar 13, 2026	2.68	2.69	2.60	2.60	2.60	-2.26%	915,410
Mar 12, 2026	2.65	2.72	2.65	2.66	2.66	-	945,362
Mar 11, 2026	2.71	2.73	2.63	2.66	2.66	-1.12%	1,023,964
Mar 10, 2026	2.68	2.74	2.61	2.69	2.69	0.75%	1,051,794
Mar 9, 2026	2.65	2.70	2.57	2.67	2.67	0.38%	1,390,639
Mar 6, 2026	2.70	2.73	2.66	2.66	2.66	-1.12%	1,096,439
Mar 5, 2026	2.76	2.80	2.68	2.69	2.69	-2.18%	945,279
Mar 4, 2026	2.80	2.85	2.75	2.75	2.75	-0.36%	888,442
Mar 3, 2026	2.84	2.84	2.68	2.76	2.76	-5.80%	1,242,491
Mar 2, 2026	2.85	2.97	2.82	2.93	2.93	1.38%	774,655
Feb 27, 2026	3.00	3.03	2.85	2.89	2.89	-3.99%	995,468
Feb 26, 2026	2.91	3.02	2.90	3.01	3.01	2.73%	1,213,579
Feb 25, 2026	3.01	3.01	2.90	2.93	2.93	-2.66%	846,652
Feb 24, 2026	2.92	3.03	2.87	3.01	3.01	2.73%	765,683
Feb 23, 2026	3.00	3.01	2.91	2.93	2.93	-1.35%	740,973
Feb 20, 2026	3.02	3.05	2.96	2.97	2.97	-1.98%	864,642
Feb 19, 2026	3.00	3.05	2.94	3.03	3.03	1.34%	989,841
Feb 18, 2026	3.01	3.10	2.97	2.99	2.99	-0.33%	1,348,046
Feb 17, 2026	2.75	3.03	2.75	3.00	3.00	8.70%	1,972,986
Feb 13, 2026	2.77	2.82	2.74	2.76	2.76	-0.72%	887,993
Feb 12, 2026	2.85	2.89	2.70	2.78	2.78	-3.47%	1,530,265
Feb 11, 2026	2.96	3.02	2.87	2.88	2.88	-2.70%	1,231,570
Feb 10, 2026	3.06	3.06	2.95	2.96	2.96	-2.95%	1,226,383
Feb 9, 2026	2.81	3.06	2.81	3.05	3.05	8.54%	1,368,780
Feb 6, 2026	2.67	2.83	2.67	2.81	2.81	6.04%	1,441,600
Feb 5, 2026	2.68	2.69	2.62	2.65	2.65	-2.21%	1,407,972
Feb 4, 2026	2.68	2.73	2.64	2.71	2.71	0.37%	1,614,615
Feb 3, 2026	2.80	2.90	2.65	2.70	2.70	-3.57%	2,409,811
Feb 2, 2026	2.80	2.85	2.77	2.80	2.80	-1.75%	1,064,117
Jan 30, 2026	2.87	2.91	2.80	2.85	2.85	-1.04%	1,368,315
Jan 29, 2026	2.93	3.00	2.83	2.88	2.88	-0.69%	2,169,954
Jan 28, 2026	2.95	2.97	2.90	2.90	2.90	-1.69%	1,426,654