LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
5.71
+0.21 (3.82%)
At close: Oct 24, 2025, 4:00 PM EDT
5.68
-0.03 (-0.53%)
After-hours: Oct 24, 2025, 7:41 PM EDT
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.61 | 5.94 | 5.59 | 5.71 | 5.71 | 3.82% | 4,345,794 |
| Oct 23, 2025 | 5.73 | 5.78 | 5.47 | 5.50 | 5.50 | -0.90% | 1,932,391 |
| Oct 22, 2025 | 5.27 | 5.71 | 5.26 | 5.55 | 5.55 | 4.52% | 4,116,661 |
| Oct 21, 2025 | 5.21 | 5.45 | 5.16 | 5.31 | 5.31 | 1.53% | 1,595,236 |
| Oct 20, 2025 | 5.03 | 5.26 | 5.03 | 5.23 | 5.23 | 4.39% | 1,499,770 |
| Oct 17, 2025 | 5.00 | 5.12 | 4.93 | 5.01 | 5.01 | 0.20% | 3,516,754 |
| Oct 16, 2025 | 5.06 | 5.08 | 4.94 | 5.00 | 5.00 | -0.20% | 2,002,881 |
| Oct 15, 2025 | 4.96 | 5.13 | 4.96 | 5.01 | 5.01 | 1.21% | 2,199,598 |
| Oct 14, 2025 | 4.95 | 5.03 | 4.91 | 4.95 | 4.95 | -1.98% | 1,915,493 |
| Oct 13, 2025 | 5.18 | 5.24 | 5.02 | 5.05 | 5.05 | 0.80% | 1,923,006 |
| Oct 10, 2025 | 5.15 | 5.46 | 5.00 | 5.01 | 5.01 | -3.28% | 3,220,856 |
| Oct 9, 2025 | 5.12 | 5.20 | 5.11 | 5.18 | 5.18 | 0.58% | 1,229,696 |
| Oct 8, 2025 | 5.22 | 5.45 | 5.12 | 5.15 | 5.15 | 2.18% | 1,957,394 |
| Oct 7, 2025 | 5.32 | 5.34 | 5.02 | 5.04 | 5.04 | -5.08% | 2,098,107 |
| Oct 6, 2025 | 5.20 | 5.33 | 5.20 | 5.31 | 5.31 | 1.34% | 2,732,762 |
| Oct 3, 2025 | 5.75 | 5.79 | 5.22 | 5.24 | 5.24 | -7.42% | 5,488,690 |
| Oct 2, 2025 | 5.46 | 5.68 | 5.46 | 5.66 | 5.66 | 3.47% | 1,984,786 |
| Oct 1, 2025 | 5.34 | 5.54 | 5.34 | 5.47 | 5.47 | 2.63% | 2,300,969 |
| Sep 30, 2025 | 5.42 | 5.43 | 5.27 | 5.33 | 5.33 | -1.11% | 2,257,902 |
| Sep 29, 2025 | 5.46 | 5.48 | 5.31 | 5.39 | 5.39 | -2.18% | 3,602,902 |
| Sep 26, 2025 | 5.62 | 5.62 | 5.45 | 5.51 | 5.51 | -1.96% | 1,436,088 |
| Sep 25, 2025 | 5.61 | 5.70 | 5.58 | 5.62 | 5.62 | -0.35% | 2,088,552 |
| Sep 24, 2025 | 5.74 | 5.89 | 5.63 | 5.64 | 5.64 | - | 3,233,134 |
| Sep 23, 2025 | 5.60 | 5.73 | 5.54 | 5.64 | 5.64 | 1.26% | 3,264,548 |
| Sep 22, 2025 | 5.74 | 5.79 | 5.51 | 5.57 | 5.57 | -3.47% | 3,252,210 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.72 | 5.77 | 5.77 | 0.52% | 3,612,425 |
| Sep 18, 2025 | 5.78 | 5.83 | 5.69 | 5.74 | 5.74 | -2.05% | 2,619,566 |
| Sep 17, 2025 | 5.76 | 5.89 | 5.70 | 5.86 | 5.86 | 3.17% | 3,512,101 |
| Sep 16, 2025 | 5.77 | 5.79 | 5.62 | 5.68 | 5.68 | -1.22% | 2,812,321 |
| Sep 15, 2025 | 5.79 | 5.80 | 5.69 | 5.75 | 5.75 | 0.70% | 2,956,900 |
| Sep 12, 2025 | 5.81 | 5.94 | 5.65 | 5.71 | 5.71 | -2.73% | 2,901,566 |
| Sep 11, 2025 | 5.83 | 5.89 | 5.66 | 5.87 | 5.87 | 1.56% | 2,111,183 |
| Sep 10, 2025 | 6.01 | 6.07 | 5.78 | 5.78 | 5.78 | -3.67% | 2,224,356 |
| Sep 9, 2025 | 6.14 | 6.19 | 5.94 | 6.00 | 6.00 | -2.12% | 2,101,129 |
| Sep 8, 2025 | 6.12 | 6.20 | 6.04 | 6.13 | 6.13 | 0.66% | 1,325,001 |
| Sep 5, 2025 | 6.04 | 6.23 | 6.04 | 6.09 | 6.09 | 1.50% | 3,013,874 |
| Sep 4, 2025 | 6.05 | 6.05 | 5.83 | 6.00 | 6.00 | -0.99% | 2,137,853 |
| Sep 3, 2025 | 6.29 | 6.29 | 6.03 | 6.06 | 6.06 | -3.66% | 2,337,858 |
| Sep 2, 2025 | 6.19 | 6.31 | 6.15 | 6.29 | 6.29 | -0.47% | 2,149,406 |
| Aug 29, 2025 | 6.23 | 6.37 | 6.18 | 6.32 | 6.32 | 1.12% | 4,811,189 |
| Aug 28, 2025 | 6.29 | 6.33 | 6.20 | 6.25 | 6.25 | - | 3,657,169 |
| Aug 27, 2025 | 6.22 | 6.41 | 6.20 | 6.25 | 6.25 | -1.88% | 3,823,026 |
| Aug 26, 2025 | 6.51 | 6.52 | 6.32 | 6.37 | 6.37 | -2.15% | 2,410,322 |
| Aug 25, 2025 | 6.84 | 6.84 | 6.50 | 6.51 | 6.32 | -3.56% | 2,633,856 |
| Aug 22, 2025 | 6.72 | 6.94 | 6.68 | 6.75 | 6.55 | 2.90% | 2,981,955 |
| Aug 21, 2025 | 6.42 | 6.69 | 6.40 | 6.56 | 6.37 | 2.66% | 3,508,996 |
| Aug 20, 2025 | 6.17 | 6.40 | 6.16 | 6.39 | 6.20 | 2.08% | 2,685,371 |
| Aug 19, 2025 | 6.28 | 6.30 | 6.15 | 6.26 | 6.08 | 0.81% | 3,644,159 |
| Aug 18, 2025 | 6.83 | 6.83 | 6.20 | 6.21 | 6.03 | -7.31% | 7,821,452 |
| Aug 15, 2025 | 6.64 | 6.86 | 6.52 | 6.70 | 6.50 | 0.75% | 3,631,578 |