LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
8.32
+0.47 (5.99%)
At close: Jan 30, 2025, 4:00 PM
8.40
+0.08 (0.96%)
After-hours: Jan 30, 2025, 7:43 PM EST
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 7.87 | 8.50 | 7.83 | 8.32 | 8.32 | 5.99% | 3,699,307 |
| Jan 29, 2025 | 7.84 | 8.12 | 7.67 | 7.85 | 7.85 | 1.55% | 3,450,272 |
| Jan 28, 2025 | 7.64 | 7.80 | 7.40 | 7.73 | 7.73 | 2.79% | 2,023,506 |
| Jan 27, 2025 | 7.46 | 7.75 | 7.21 | 7.52 | 7.52 | -1.44% | 2,782,018 |
| Jan 24, 2025 | 6.77 | 7.63 | 6.72 | 7.63 | 7.63 | 15.96% | 4,579,740 |
| Jan 23, 2025 | 6.58 | 6.68 | 6.38 | 6.58 | 6.58 | -1.50% | 1,893,779 |
| Jan 22, 2025 | 6.43 | 6.78 | 6.37 | 6.68 | 6.68 | 1.98% | 2,143,321 |
| Jan 21, 2025 | 6.82 | 6.85 | 6.45 | 6.55 | 6.55 | -3.53% | 2,935,742 |
| Jan 17, 2025 | 6.34 | 6.83 | 6.33 | 6.79 | 6.79 | 7.10% | 3,246,428 |
| Jan 16, 2025 | 6.38 | 6.42 | 6.28 | 6.34 | 6.34 | -0.63% | 1,972,169 |
| Jan 15, 2025 | 6.36 | 6.43 | 6.18 | 6.38 | 6.38 | 1.92% | 2,351,950 |
| Jan 14, 2025 | 6.11 | 6.49 | 6.10 | 6.26 | 6.26 | 6.10% | 3,609,629 |
| Jan 13, 2025 | 5.61 | 5.99 | 5.58 | 5.90 | 5.90 | 4.42% | 2,106,918 |
| Jan 10, 2025 | 5.80 | 5.81 | 5.61 | 5.65 | 5.65 | -1.91% | 1,386,940 |
| Jan 8, 2025 | 5.72 | 5.84 | 5.66 | 5.76 | 5.76 | -0.69% | 1,069,180 |
| Jan 7, 2025 | 5.84 | 5.84 | 5.56 | 5.80 | 5.80 | -1.53% | 2,105,460 |
| Jan 6, 2025 | 6.22 | 6.27 | 5.86 | 5.89 | 5.89 | -3.44% | 2,007,401 |
| Jan 3, 2025 | 5.80 | 6.19 | 5.74 | 6.10 | 6.10 | 5.72% | 2,135,299 |
| Jan 2, 2025 | 5.81 | 5.84 | 5.60 | 5.77 | 5.77 | -0.52% | 1,605,789 |
| Dec 31, 2024 | 5.95 | 5.99 | 5.75 | 5.80 | 5.80 | -1.53% | 1,759,695 |
| Dec 30, 2024 | 6.04 | 6.13 | 5.87 | 5.89 | 5.89 | -4.38% | 2,248,635 |
| Dec 27, 2024 | 6.28 | 6.28 | 6.04 | 6.16 | 6.16 | -2.53% | 2,701,100 |
| Dec 26, 2024 | 6.05 | 6.37 | 5.92 | 6.32 | 6.32 | 4.64% | 3,146,634 |
| Dec 24, 2024 | 6.00 | 6.05 | 5.89 | 6.04 | 6.04 | 0.83% | 1,172,707 |
| Dec 23, 2024 | 5.95 | 6.10 | 5.90 | 5.99 | 5.99 | 1.35% | 1,869,676 |
| Dec 20, 2024 | 5.80 | 6.18 | 5.65 | 5.91 | 5.91 | 1.37% | 10,494,585 |
| Dec 19, 2024 | 5.75 | 5.89 | 5.63 | 5.83 | 5.83 | 1.57% | 3,248,050 |
| Dec 18, 2024 | 6.15 | 6.24 | 5.69 | 5.74 | 5.74 | -5.75% | 2,976,401 |
| Dec 17, 2024 | 5.78 | 6.29 | 5.71 | 6.09 | 6.09 | 5.36% | 5,996,592 |
| Dec 16, 2024 | 5.75 | 5.85 | 5.62 | 5.78 | 5.78 | -2.20% | 3,440,124 |
| Dec 13, 2024 | 5.92 | 6.01 | 5.76 | 5.91 | 5.91 | -0.67% | 3,243,807 |
| Dec 12, 2024 | 6.10 | 6.10 | 5.88 | 5.95 | 5.95 | -0.34% | 1,837,213 |
| Dec 11, 2024 | 5.83 | 6.05 | 5.73 | 5.97 | 5.97 | 1.36% | 2,973,653 |
| Dec 10, 2024 | 5.79 | 6.03 | 5.62 | 5.89 | 5.89 | -0.51% | 2,915,400 |
| Dec 9, 2024 | 6.06 | 6.21 | 5.85 | 5.92 | 5.92 | 6.67% | 8,852,425 |
| Dec 6, 2024 | 5.54 | 5.70 | 5.36 | 5.55 | 5.55 | 2.40% | 4,034,267 |
| Dec 5, 2024 | 5.45 | 5.71 | 5.30 | 5.42 | 5.42 | -0.55% | 4,423,927 |
| Dec 4, 2024 | 5.48 | 5.55 | 5.23 | 5.45 | 5.45 | -1.09% | 4,749,668 |
| Dec 3, 2024 | 5.20 | 5.58 | 5.10 | 5.51 | 5.51 | 6.17% | 4,915,300 |
| Dec 2, 2024 | 5.23 | 5.56 | 5.01 | 5.19 | 5.19 | 2.37% | 8,347,824 |
| Nov 29, 2024 | 4.82 | 5.10 | 4.71 | 5.07 | 5.07 | 3.47% | 4,662,705 |
| Nov 27, 2024 | 4.59 | 5.07 | 4.38 | 4.90 | 4.90 | 14.75% | 13,204,444 |
| Nov 26, 2024 | 3.63 | 4.36 | 3.33 | 4.27 | 4.27 | 25.59% | 15,639,982 |
| Nov 25, 2024 | 3.45 | 3.47 | 3.34 | 3.40 | 3.40 | 0.29% | 4,408,259 |
| Nov 22, 2024 | 3.18 | 3.45 | 3.18 | 3.39 | 3.39 | 2.73% | 4,767,353 |
| Nov 21, 2024 | 3.33 | 3.42 | 3.24 | 3.30 | 3.30 | -0.90% | 1,586,122 |
| Nov 20, 2024 | 3.25 | 3.35 | 3.24 | 3.33 | 3.33 | 3.42% | 1,495,369 |
| Nov 19, 2024 | 3.20 | 3.24 | 3.10 | 3.22 | 3.22 | 0.63% | 1,305,639 |
| Nov 18, 2024 | 3.26 | 3.34 | 3.20 | 3.20 | 3.20 | -0.62% | 1,723,592 |
| Nov 15, 2024 | 3.20 | 3.34 | 3.18 | 3.22 | 3.22 | 1.58% | 1,806,864 |
| Nov 14, 2024 | 3.11 | 3.23 | 3.01 | 3.17 | 3.17 | 1.60% | 2,767,127 |
| Nov 13, 2024 | 3.22 | 3.28 | 3.10 | 3.12 | 3.12 | -2.50% | 1,547,681 |
| Nov 12, 2024 | 3.47 | 3.48 | 3.16 | 3.20 | 3.20 | -11.11% | 3,326,772 |
| Nov 11, 2024 | 3.69 | 3.87 | 3.60 | 3.60 | 3.60 | -0.28% | 3,175,014 |
| Nov 8, 2024 | 3.71 | 3.71 | 3.52 | 3.61 | 3.61 | -7.67% | 3,827,592 |
| Nov 7, 2024 | 3.81 | 3.96 | 3.61 | 3.91 | 3.91 | 8.91% | 4,492,880 |
| Nov 6, 2024 | 3.38 | 3.64 | 3.33 | 3.59 | 3.59 | 0.28% | 4,149,644 |
| Nov 5, 2024 | 3.81 | 3.84 | 3.49 | 3.58 | 3.58 | -2.45% | 4,217,023 |
| Nov 4, 2024 | 3.25 | 3.68 | 3.25 | 3.67 | 3.67 | 14.69% | 5,650,058 |
| Nov 1, 2024 | 3.18 | 3.38 | 3.15 | 3.20 | 3.20 | 0.79% | 2,300,116 |
| Oct 31, 2024 | 3.16 | 3.20 | 3.05 | 3.18 | 3.18 | -0.47% | 2,047,411 |
| Oct 30, 2024 | 3.18 | 3.24 | 3.11 | 3.19 | 3.19 | -1.85% | 2,057,669 |
| Oct 29, 2024 | 3.45 | 3.54 | 3.24 | 3.25 | 3.25 | -1.81% | 7,185,777 |
| Oct 28, 2024 | 3.16 | 3.35 | 3.10 | 3.31 | 3.31 | 6.09% | 2,838,412 |
| Oct 25, 2024 | 3.17 | 3.27 | 3.09 | 3.12 | 3.12 | -0.95% | 1,771,682 |
| Oct 24, 2024 | 3.20 | 3.25 | 3.04 | 3.15 | 3.15 | -1.56% | 2,340,121 |
| Oct 23, 2024 | 3.33 | 3.43 | 3.20 | 3.20 | 3.20 | -3.90% | 2,996,790 |
| Oct 22, 2024 | 3.15 | 3.59 | 3.13 | 3.33 | 3.33 | 5.71% | 6,749,043 |
| Oct 21, 2024 | 2.88 | 3.18 | 2.88 | 3.15 | 3.15 | 6.78% | 2,066,652 |
| Oct 18, 2024 | 3.09 | 3.18 | 2.89 | 2.95 | 2.95 | 3.51% | 3,240,222 |
| Oct 17, 2024 | 2.80 | 2.89 | 2.63 | 2.85 | 2.85 | -1.04% | 3,884,477 |
| Oct 16, 2024 | 3.17 | 3.17 | 2.87 | 2.88 | 2.88 | -4.64% | 3,022,162 |
| Oct 15, 2024 | 3.53 | 3.55 | 3.01 | 3.02 | 3.02 | -17.93% | 6,519,378 |
| Oct 14, 2024 | 3.35 | 3.83 | 3.35 | 3.68 | 3.68 | 9.85% | 7,858,110 |
| Oct 11, 2024 | 3.03 | 3.41 | 2.96 | 3.35 | 3.35 | 8.06% | 4,656,105 |
| Oct 10, 2024 | 3.22 | 3.34 | 3.06 | 3.10 | 3.10 | -2.21% | 5,034,160 |
| Oct 9, 2024 | 3.10 | 3.52 | 3.09 | 3.17 | 3.17 | 1.93% | 7,130,417 |
| Oct 8, 2024 | 3.00 | 3.40 | 2.90 | 3.11 | 3.11 | -15.72% | 8,107,456 |
| Oct 7, 2024 | 4.00 | 4.19 | 3.40 | 3.69 | 3.69 | 1.37% | 12,342,099 |
| Oct 4, 2024 | 3.65 | 3.89 | 3.53 | 3.64 | 3.64 | 7.06% | 8,678,242 |
| Oct 3, 2024 | 3.13 | 3.57 | 3.03 | 3.40 | 3.40 | 3.03% | 6,934,263 |
| Oct 2, 2024 | 3.97 | 4.70 | 3.08 | 3.30 | 3.30 | -4.35% | 29,091,678 |
| Oct 1, 2024 | 2.86 | 3.47 | 2.78 | 3.45 | 3.45 | 26.84% | 15,107,299 |
| Sep 30, 2024 | 2.74 | 2.94 | 2.60 | 2.72 | 2.72 | 13.81% | 9,335,562 |
| Sep 27, 2024 | 2.15 | 2.44 | 2.15 | 2.39 | 2.39 | 16.59% | 7,609,842 |
| Sep 26, 2024 | 1.94 | 2.09 | 1.93 | 2.05 | 2.05 | 13.89% | 4,810,447 |
| Sep 25, 2024 | 1.80 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 2,522,068 |
| Sep 24, 2024 | 1.74 | 1.78 | 1.71 | 1.78 | 1.78 | 6.59% | 2,874,518 |
| Sep 23, 2024 | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 1,396,715 |
| Sep 20, 2024 | 1.66 | 1.71 | 1.63 | 1.71 | 1.71 | 3.01% | 2,393,487 |
| Sep 19, 2024 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | 0.61% | 2,063,089 |
| Sep 18, 2024 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 973,567 |
| Sep 17, 2024 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 818,949 |
| Sep 16, 2024 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | -2.89% | 298,759 |
| Sep 13, 2024 | 1.74 | 1.78 | 1.71 | 1.73 | 1.66 | -0.57% | 381,478 |
| Sep 12, 2024 | 1.74 | 1.77 | 1.69 | 1.74 | 1.67 | 0.58% | 1,022,252 |
| Sep 11, 2024 | 1.72 | 1.74 | 1.69 | 1.73 | 1.66 | 0.58% | 297,618 |
| Sep 10, 2024 | 1.71 | 1.72 | 1.68 | 1.72 | 1.65 | 0.58% | 525,058 |
| Sep 9, 2024 | 1.73 | 1.75 | 1.71 | 1.71 | 1.64 | -1.16% | 361,142 |
| Sep 6, 2024 | 1.72 | 1.76 | 1.70 | 1.73 | 1.66 | - | 730,882 |