LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
3.010
+0.080 (2.73%)
Feb 26, 2026, 4:00 PM EST - Market closed
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 3.31 | 3.31 | 3.15 | 3.17 | 3.17 | -2.76% | 1,505,329 |
| Jan 5, 2026 | 3.25 | 3.31 | 3.16 | 3.26 | 3.26 | 0.62% | 2,096,483 |
| Jan 2, 2026 | 3.37 | 3.44 | 3.19 | 3.24 | 3.24 | -0.92% | 1,700,352 |
| Dec 31, 2025 | 3.27 | 3.31 | 3.23 | 3.27 | 3.27 | -0.61% | 1,267,096 |
| Dec 30, 2025 | 3.30 | 3.40 | 3.28 | 3.29 | 3.29 | -0.30% | 1,186,093 |
| Dec 29, 2025 | 3.37 | 3.41 | 3.26 | 3.30 | 3.30 | -4.35% | 2,025,802 |
| Dec 26, 2025 | 3.39 | 3.46 | 3.35 | 3.45 | 3.45 | 1.47% | 1,885,486 |
| Dec 24, 2025 | 3.40 | 3.46 | 3.39 | 3.40 | 3.40 | -0.87% | 1,914,395 |
| Dec 23, 2025 | 3.36 | 3.45 | 3.35 | 3.43 | 3.43 | 2.08% | 1,612,412 |
| Dec 22, 2025 | 3.31 | 3.47 | 3.31 | 3.36 | 3.36 | 1.82% | 1,863,015 |
| Dec 19, 2025 | 3.18 | 3.38 | 3.18 | 3.30 | 3.30 | 4.10% | 3,242,209 |
| Dec 18, 2025 | 3.10 | 3.22 | 3.09 | 3.17 | 3.17 | 2.92% | 1,688,129 |
| Dec 17, 2025 | 3.13 | 3.20 | 3.07 | 3.08 | 3.08 | -1.60% | 1,144,152 |
| Dec 16, 2025 | 3.14 | 3.16 | 3.11 | 3.13 | 3.13 | -0.95% | 1,291,490 |
| Dec 15, 2025 | 3.26 | 3.27 | 3.11 | 3.16 | 3.16 | -3.07% | 3,307,468 |