LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
7.01
-0.08 (-1.20%)
Apr 17, 2025, 4:00 PM EDT - Market closed
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 6.91 | 7.47 | 6.86 | 7.22 | 7.11 | 8.41% | 3,844,904 |
| Apr 11, 2025 | 6.89 | 7.08 | 6.39 | 6.66 | 6.56 | -1.91% | 4,700,051 |
| Apr 10, 2025 | 6.78 | 7.34 | 6.66 | 6.79 | 6.69 | -0.44% | 5,197,618 |
| Apr 9, 2025 | 6.44 | 6.96 | 6.21 | 6.82 | 6.71 | 3.81% | 9,681,900 |
| Apr 8, 2025 | 7.64 | 7.64 | 6.38 | 6.57 | 6.47 | -8.50% | 6,192,935 |
| Apr 7, 2025 | 7.34 | 8.18 | 6.96 | 7.18 | 7.07 | -12.55% | 8,637,765 |
| Apr 4, 2025 | 8.62 | 8.65 | 7.83 | 8.21 | 8.08 | -16.82% | 7,232,981 |
| Apr 3, 2025 | 9.86 | 10.20 | 9.53 | 9.87 | 9.72 | -5.10% | 3,815,348 |
| Apr 2, 2025 | 10.29 | 10.48 | 10.19 | 10.40 | 10.24 | 1.56% | 1,393,895 |
| Apr 1, 2025 | 10.32 | 10.48 | 10.02 | 10.24 | 10.08 | 1.49% | 2,957,104 |
| Mar 31, 2025 | 10.70 | 10.95 | 10.02 | 10.09 | 9.93 | -9.18% | 4,281,345 |
| Mar 28, 2025 | 11.30 | 11.50 | 10.77 | 11.11 | 10.94 | -2.80% | 3,829,613 |
| Mar 27, 2025 | 11.00 | 11.64 | 10.69 | 11.43 | 11.25 | 5.44% | 6,448,562 |
| Mar 26, 2025 | 10.47 | 11.00 | 10.16 | 10.84 | 10.67 | 2.46% | 3,824,496 |
| Mar 25, 2025 | 10.51 | 10.86 | 10.31 | 10.58 | 10.42 | -4.34% | 5,272,734 |
| Mar 24, 2025 | 10.85 | 11.38 | 10.44 | 11.06 | 10.89 | 2.69% | 5,451,133 |
| Mar 21, 2025 | 10.52 | 10.92 | 10.06 | 10.77 | 10.60 | 2.38% | 9,346,425 |
| Mar 20, 2025 | 10.63 | 11.25 | 10.30 | 10.52 | 10.36 | -2.32% | 4,889,465 |
| Mar 19, 2025 | 9.85 | 11.46 | 9.50 | 10.77 | 10.60 | 1.70% | 12,078,744 |
| Mar 18, 2025 | 10.54 | 10.75 | 10.14 | 10.59 | 10.43 | 0.57% | 5,304,297 |
| Mar 17, 2025 | 10.55 | 10.91 | 10.31 | 10.53 | 10.37 | - | 5,105,808 |
| Mar 14, 2025 | 9.52 | 10.54 | 9.52 | 10.53 | 10.37 | 16.10% | 5,869,748 |
| Mar 13, 2025 | 9.04 | 9.25 | 8.88 | 9.07 | 8.93 | -1.63% | 1,756,912 |
| Mar 12, 2025 | 9.30 | 9.43 | 8.72 | 9.22 | 9.08 | -0.65% | 2,675,678 |
| Mar 11, 2025 | 8.83 | 9.35 | 8.75 | 9.28 | 9.14 | 8.54% | 3,270,641 |
| Mar 10, 2025 | 8.78 | 8.96 | 8.50 | 8.55 | 8.42 | -5.63% | 2,799,092 |
| Mar 7, 2025 | 9.30 | 9.49 | 8.83 | 9.06 | 8.92 | -2.16% | 2,438,471 |
| Mar 6, 2025 | 9.67 | 9.78 | 9.17 | 9.26 | 9.12 | -5.61% | 3,060,125 |
| Mar 5, 2025 | 8.95 | 9.82 | 8.90 | 9.81 | 9.66 | 15.41% | 5,049,221 |
| Mar 4, 2025 | 8.37 | 8.68 | 8.15 | 8.50 | 8.37 | 0.35% | 2,721,435 |
| Mar 3, 2025 | 8.78 | 9.02 | 8.46 | 8.47 | 8.34 | -1.40% | 2,850,466 |
| Feb 28, 2025 | 8.42 | 8.70 | 8.26 | 8.59 | 8.46 | -3.59% | 3,462,384 |
| Feb 27, 2025 | 8.96 | 9.40 | 8.81 | 8.91 | 8.77 | -2.30% | 3,260,939 |
| Feb 26, 2025 | 8.67 | 9.32 | 8.51 | 9.12 | 8.98 | 13.01% | 5,936,643 |
| Feb 25, 2025 | 8.00 | 8.10 | 7.53 | 8.07 | 7.95 | 2.02% | 5,550,342 |
| Feb 24, 2025 | 8.81 | 9.00 | 7.50 | 7.91 | 7.79 | -15.49% | 9,633,814 |
| Feb 21, 2025 | 9.29 | 9.62 | 8.82 | 9.36 | 9.22 | 4.70% | 6,114,341 |
| Feb 20, 2025 | 9.00 | 9.47 | 8.71 | 8.94 | 8.80 | 2.52% | 8,134,151 |
| Feb 19, 2025 | 8.77 | 9.09 | 8.57 | 8.72 | 8.59 | -0.11% | 3,524,763 |
| Feb 18, 2025 | 8.52 | 8.77 | 8.31 | 8.73 | 8.60 | 6.46% | 2,925,776 |
| Feb 14, 2025 | 9.00 | 9.00 | 8.12 | 8.20 | 8.07 | -4.98% | 3,993,267 |
| Feb 13, 2025 | 7.92 | 8.68 | 7.92 | 8.63 | 8.50 | 6.67% | 4,433,284 |
| Feb 12, 2025 | 7.99 | 8.17 | 7.90 | 8.09 | 7.97 | 3.98% | 2,887,046 |
| Feb 11, 2025 | 7.96 | 8.03 | 7.57 | 7.78 | 7.66 | -4.54% | 2,455,689 |
| Feb 10, 2025 | 8.33 | 8.40 | 7.71 | 8.15 | 8.02 | -0.97% | 3,173,309 |
| Feb 7, 2025 | 8.32 | 8.33 | 8.01 | 8.23 | 8.10 | 0.37% | 1,574,912 |
| Feb 6, 2025 | 8.00 | 8.26 | 7.95 | 8.20 | 8.07 | 3.14% | 3,077,644 |