LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
7.46
-0.21 (-2.80%)
Jun 26, 2025, 4:00 PM - Market closed
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 7.69 | 7.69 | 7.43 | 7.46 | 7.46 | -2.80% | 1,073,866 |
| Jun 25, 2025 | 7.70 | 7.78 | 7.31 | 7.67 | 7.67 | 2.40% | 2,331,328 |
| Jun 24, 2025 | 7.27 | 7.56 | 7.25 | 7.49 | 7.49 | 5.05% | 1,673,721 |
| Jun 23, 2025 | 6.94 | 7.18 | 6.85 | 7.13 | 7.13 | 3.18% | 2,023,597 |
| Jun 20, 2025 | 6.96 | 6.96 | 6.78 | 6.91 | 6.91 | -2.12% | 5,542,378 |
| Jun 18, 2025 | 7.02 | 7.10 | 6.97 | 7.06 | 7.06 | -0.28% | 1,954,053 |
| Jun 17, 2025 | 7.15 | 7.17 | 6.98 | 7.08 | 7.08 | -1.26% | 1,416,582 |
| Jun 16, 2025 | 7.21 | 7.27 | 6.91 | 7.17 | 7.17 | 2.14% | 2,518,305 |
| Jun 13, 2025 | 7.16 | 7.32 | 7.01 | 7.02 | 7.02 | -4.49% | 982,197 |
| Jun 12, 2025 | 7.30 | 7.40 | 7.19 | 7.35 | 7.35 | 0.14% | 1,099,350 |
| Jun 11, 2025 | 7.29 | 7.53 | 7.26 | 7.34 | 7.34 | 2.80% | 1,921,053 |
| Jun 10, 2025 | 7.45 | 7.54 | 7.02 | 7.14 | 7.14 | -5.05% | 2,358,191 |
| Jun 9, 2025 | 7.48 | 7.84 | 7.48 | 7.52 | 7.52 | 2.87% | 1,433,218 |
| Jun 6, 2025 | 7.45 | 7.49 | 7.21 | 7.31 | 7.31 | -2.01% | 2,071,635 |
| Jun 5, 2025 | 7.50 | 7.58 | 7.36 | 7.46 | 7.46 | 0.54% | 1,310,315 |
| Jun 4, 2025 | 7.16 | 7.66 | 7.16 | 7.42 | 7.42 | 4.95% | 2,368,492 |
| Jun 3, 2025 | 7.15 | 7.18 | 6.96 | 7.07 | 7.07 | -0.28% | 1,159,232 |
| Jun 2, 2025 | 7.23 | 7.40 | 7.05 | 7.09 | 7.09 | -2.21% | 1,102,134 |
| May 30, 2025 | 7.05 | 7.32 | 6.93 | 7.25 | 7.25 | -0.28% | 2,642,646 |
| May 29, 2025 | 7.40 | 7.45 | 7.20 | 7.27 | 7.27 | 0.14% | 2,120,503 |
| May 28, 2025 | 7.31 | 7.44 | 7.16 | 7.26 | 7.26 | -2.16% | 3,445,520 |
| May 27, 2025 | 7.79 | 7.79 | 7.35 | 7.42 | 7.42 | -5.12% | 2,459,976 |
| May 23, 2025 | 7.56 | 7.89 | 7.51 | 7.82 | 7.82 | 1.16% | 3,095,731 |
| May 22, 2025 | 8.95 | 9.07 | 7.72 | 7.73 | 7.73 | -10.84% | 4,538,777 |
| May 21, 2025 | 8.88 | 8.97 | 8.60 | 8.67 | 8.67 | -2.47% | 2,186,490 |
| May 20, 2025 | 8.95 | 9.35 | 8.80 | 8.89 | 8.89 | - | 2,822,186 |
| May 19, 2025 | 8.60 | 9.10 | 8.57 | 8.89 | 8.89 | 1.83% | 1,452,945 |
| May 16, 2025 | 8.76 | 8.97 | 8.64 | 8.73 | 8.73 | 0.69% | 1,144,268 |
| May 15, 2025 | 8.98 | 8.99 | 8.47 | 8.67 | 8.67 | -4.20% | 2,842,433 |
| May 14, 2025 | 8.91 | 9.26 | 8.84 | 9.05 | 9.05 | 3.08% | 2,041,926 |
| May 13, 2025 | 8.61 | 8.94 | 8.49 | 8.78 | 8.78 | 0.80% | 1,432,809 |
| May 12, 2025 | 8.49 | 8.86 | 8.44 | 8.71 | 8.71 | 11.81% | 3,959,330 |
| May 9, 2025 | 8.07 | 8.19 | 7.70 | 7.79 | 7.79 | -3.83% | 3,261,769 |
| May 8, 2025 | 8.23 | 8.29 | 7.93 | 8.10 | 8.10 | -0.25% | 1,830,480 |
| May 7, 2025 | 8.39 | 8.48 | 8.09 | 8.12 | 8.12 | -5.36% | 1,359,802 |
| May 6, 2025 | 8.36 | 8.65 | 8.33 | 8.58 | 8.58 | 3.87% | 2,298,122 |
| May 5, 2025 | 8.30 | 8.37 | 8.01 | 8.26 | 8.26 | -1.90% | 3,254,477 |
| May 2, 2025 | 8.01 | 8.54 | 7.96 | 8.42 | 8.42 | 9.07% | 2,406,680 |
| May 1, 2025 | 7.94 | 8.01 | 7.71 | 7.72 | 7.72 | -1.66% | 678,084 |
| Apr 30, 2025 | 7.83 | 7.86 | 7.44 | 7.85 | 7.85 | 0.26% | 1,451,026 |
| Apr 29, 2025 | 8.17 | 8.26 | 7.77 | 7.83 | 7.83 | -3.69% | 3,526,678 |
| Apr 28, 2025 | 8.10 | 8.26 | 7.99 | 8.13 | 8.13 | -1.22% | 3,160,942 |
| Apr 25, 2025 | 8.20 | 8.30 | 8.00 | 8.23 | 8.23 | -1.44% | 1,292,849 |
| Apr 24, 2025 | 7.98 | 8.39 | 7.71 | 8.35 | 8.35 | 4.51% | 5,095,300 |
| Apr 23, 2025 | 7.76 | 8.29 | 7.68 | 7.99 | 7.99 | 8.86% | 4,103,367 |
| Apr 22, 2025 | 6.95 | 7.44 | 6.90 | 7.34 | 7.34 | 9.14% | 3,052,467 |
| Apr 21, 2025 | 6.83 | 6.94 | 6.49 | 6.73 | 6.73 | -3.79% | 4,659,060 |
| Apr 17, 2025 | 7.09 | 7.19 | 6.91 | 6.99 | 6.99 | -1.41% | 2,329,274 |
| Apr 16, 2025 | 7.06 | 7.22 | 6.77 | 7.09 | 6.98 | -2.88% | 2,415,085 |
| Apr 15, 2025 | 7.22 | 7.50 | 7.21 | 7.30 | 7.19 | 1.11% | 4,810,612 |