LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
7.25
-0.02 (-0.28%)
At close: May 30, 2025, 4:00 PM
7.11
-0.14 (-1.96%)
After-hours: May 30, 2025, 7:53 PM EDT

LexinFintech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20257.057.326.937.257.25-0.28%2,641,928
May 29, 20257.407.457.207.277.270.14%2,120,503
May 28, 20257.317.447.167.267.26-2.16%3,445,520
May 27, 20257.797.797.357.427.42-5.12%2,459,976
May 23, 20257.567.897.517.827.821.16%3,095,731
May 22, 20258.959.077.727.737.73-10.84%4,538,777
May 21, 20258.888.978.608.678.67-2.47%2,186,490
May 20, 20258.959.358.808.898.89-2,822,186
May 19, 20258.609.108.578.898.891.83%1,452,945
May 16, 20258.768.978.648.738.730.69%1,144,268
May 15, 20258.988.998.478.678.67-4.20%2,842,433
May 14, 20258.919.268.849.059.053.08%2,041,926
May 13, 20258.618.948.498.788.780.80%1,432,809
May 12, 20258.498.868.448.718.7111.81%3,959,330
May 9, 20258.078.197.707.797.79-3.83%3,261,769
May 8, 20258.238.297.938.108.10-0.25%1,830,480
May 7, 20258.398.488.098.128.12-5.36%1,359,802
May 6, 20258.368.658.338.588.583.87%2,298,122
May 5, 20258.308.378.018.268.26-1.90%3,254,477
May 2, 20258.018.547.968.428.429.07%2,406,680
May 1, 20257.948.017.717.727.72-1.66%678,084
Apr 30, 20257.837.867.447.857.850.26%1,451,026
Apr 29, 20258.178.267.777.837.83-3.69%3,526,678
Apr 28, 20258.108.267.998.138.13-1.22%3,160,942
Apr 25, 20258.208.308.008.238.23-1.44%1,292,849
Apr 24, 20257.988.397.718.358.354.51%5,095,300
Apr 23, 20257.768.297.687.997.998.86%4,103,367
Apr 22, 20256.957.446.907.347.349.14%3,052,467
Apr 21, 20256.836.946.496.736.73-3.79%4,659,060
Apr 17, 20257.097.196.916.996.99-1.41%2,329,274
Apr 16, 20257.067.226.777.096.98-2.88%2,415,085
Apr 15, 20257.227.507.217.307.191.11%4,810,612
Apr 14, 20256.917.476.867.227.118.41%3,844,904
Apr 11, 20256.897.086.396.666.56-1.91%4,700,051
Apr 10, 20256.787.346.666.796.69-0.44%5,197,618
Apr 9, 20256.446.966.216.826.713.81%9,681,900
Apr 8, 20257.647.646.386.576.47-8.50%6,192,935
Apr 7, 20257.348.186.967.187.07-12.55%8,637,765
Apr 4, 20258.628.657.838.218.08-16.82%7,232,981
Apr 3, 20259.8610.209.539.879.72-5.10%3,815,348
Apr 2, 202510.2910.4810.1910.4010.241.56%1,393,895
Apr 1, 202510.3210.4810.0210.2410.081.49%2,957,104
Mar 31, 202510.7010.9510.0210.099.93-9.18%4,281,345
Mar 28, 202511.3011.5010.7711.1110.94-2.80%3,829,613
Mar 27, 202511.0011.6410.6911.4311.255.44%6,448,562
Mar 26, 202510.4711.0010.1610.8410.672.46%3,824,496
Mar 25, 202510.5110.8610.3110.5810.42-4.34%5,272,734
Mar 24, 202510.8511.3810.4411.0610.892.69%5,451,133
Mar 21, 202510.5210.9210.0610.7710.602.38%9,346,425
Mar 20, 202510.6311.2510.3010.5210.36-2.32%4,889,465