LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
5.31
+0.07 (1.34%)
At close: Oct 6, 2025, 4:00 PM EDT
5.31
0.00 (0.00%)
After-hours: Oct 6, 2025, 5:18 PM EDT

LexinFintech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20255.205.295.205.30-1.05%1,773,557
Oct 3, 20255.755.795.225.245.24-7.42%5,488,690
Oct 2, 20255.465.685.465.665.663.47%1,984,786
Oct 1, 20255.345.545.345.475.472.63%2,300,969
Sep 30, 20255.425.435.275.335.33-1.11%2,257,902
Sep 29, 20255.465.485.315.395.39-2.18%3,602,902
Sep 26, 20255.625.625.455.515.51-1.96%1,436,088
Sep 25, 20255.615.705.585.625.62-0.35%2,088,552
Sep 24, 20255.745.895.635.645.64-3,233,134
Sep 23, 20255.605.735.545.645.641.26%3,264,548
Sep 22, 20255.745.795.515.575.57-3.47%3,252,210
Sep 19, 20255.855.855.725.775.770.52%3,612,425
Sep 18, 20255.785.835.695.745.74-2.05%2,619,566
Sep 17, 20255.765.895.705.865.863.17%3,512,101
Sep 16, 20255.775.795.625.685.68-1.22%2,812,321
Sep 15, 20255.795.805.695.755.750.70%2,956,900
Sep 12, 20255.815.945.655.715.71-2.73%2,901,566
Sep 11, 20255.835.895.665.875.871.56%2,111,183
Sep 10, 20256.016.075.785.785.78-3.67%2,224,356
Sep 9, 20256.146.195.946.006.00-2.12%2,101,129
Sep 8, 20256.126.206.046.136.130.66%1,325,001
Sep 5, 20256.046.236.046.096.091.50%3,013,874
Sep 4, 20256.056.055.836.006.00-0.99%2,137,853
Sep 3, 20256.296.296.036.066.06-3.66%2,337,858
Sep 2, 20256.196.316.156.296.29-0.47%2,149,406
Aug 29, 20256.236.376.186.326.321.12%4,811,189
Aug 28, 20256.296.336.206.256.25-3,657,169
Aug 27, 20256.226.416.206.256.25-1.88%3,823,026
Aug 26, 20256.516.526.326.376.37-2.15%2,410,322
Aug 25, 20256.846.846.506.516.32-3.56%2,633,856
Aug 22, 20256.726.946.686.756.552.90%2,981,955
Aug 21, 20256.426.696.406.566.372.66%3,508,996
Aug 20, 20256.176.406.166.396.202.08%2,685,371
Aug 19, 20256.286.306.156.266.080.81%3,644,159
Aug 18, 20256.836.836.206.216.03-7.31%7,821,452
Aug 15, 20256.646.866.526.706.500.75%3,631,578
Aug 14, 20256.886.926.656.656.45-4.45%4,617,083
Aug 13, 20256.997.066.816.966.751.02%3,996,077
Aug 12, 20256.897.006.716.896.691.32%4,011,753
Aug 11, 20256.566.816.486.806.606.08%3,016,659
Aug 8, 20256.406.476.206.416.22-0.31%2,571,018
Aug 7, 20256.717.006.096.436.24-4.17%4,023,795
Aug 6, 20256.446.836.406.716.513.87%4,359,082
Aug 5, 20256.246.546.146.466.274.87%3,920,507
Aug 4, 20256.386.456.066.165.98-2.07%3,707,572
Aug 1, 20256.356.446.246.296.10-1.26%5,603,147
Jul 31, 20256.206.396.066.376.183.75%4,499,478
Jul 30, 20256.416.456.146.145.96-4.06%3,398,992
Jul 29, 20256.356.506.226.406.210.79%3,464,163
Jul 28, 20256.936.946.276.356.16-8.76%8,899,572