LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
3.310
-0.020 (-0.60%)
Nov 21, 2024, 2:39 PM EST - Market open
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2024 | 1.72 | 1.73 | 1.70 | 1.73 | 1.66 | 1.17% | 320,398 |
| Sep 4, 2024 | 1.73 | 1.74 | 1.69 | 1.71 | 1.64 | -1.72% | 309,816 |
| Sep 3, 2024 | 1.71 | 1.75 | 1.69 | 1.74 | 1.67 | 0.58% | 466,356 |
| Aug 30, 2024 | 1.72 | 1.73 | 1.69 | 1.73 | 1.66 | 2.37% | 290,079 |
| Aug 29, 2024 | 1.71 | 1.73 | 1.69 | 1.69 | 1.62 | 0.60% | 427,959 |
| Aug 28, 2024 | 1.78 | 1.78 | 1.67 | 1.68 | 1.61 | -5.08% | 734,353 |
| Aug 27, 2024 | 1.79 | 1.80 | 1.75 | 1.77 | 1.70 | - | 643,722 |
| Aug 26, 2024 | 1.76 | 1.78 | 1.74 | 1.77 | 1.70 | 0.57% | 795,400 |
| Aug 23, 2024 | 1.75 | 1.79 | 1.73 | 1.76 | 1.69 | - | 625,281 |
| Aug 22, 2024 | 1.76 | 1.77 | 1.73 | 1.76 | 1.69 | 0.57% | 397,717 |
| Aug 21, 2024 | 1.74 | 1.76 | 1.72 | 1.75 | 1.68 | - | 696,380 |
| Aug 20, 2024 | 1.75 | 1.78 | 1.74 | 1.75 | 1.68 | -0.57% | 443,382 |
| Aug 19, 2024 | 1.75 | 1.78 | 1.73 | 1.76 | 1.69 | 1.73% | 756,116 |
| Aug 16, 2024 | 1.73 | 1.78 | 1.69 | 1.73 | 1.66 | 1.17% | 463,761 |
| Aug 15, 2024 | 1.67 | 1.72 | 1.66 | 1.71 | 1.64 | 1.79% | 525,329 |
| Aug 14, 2024 | 1.68 | 1.69 | 1.63 | 1.68 | 1.61 | - | 277,479 |
| Aug 13, 2024 | 1.64 | 1.69 | 1.62 | 1.68 | 1.61 | 3.07% | 428,383 |
| Aug 12, 2024 | 1.63 | 1.66 | 1.63 | 1.63 | 1.56 | -0.61% | 334,359 |
| Aug 9, 2024 | 1.65 | 1.65 | 1.63 | 1.64 | 1.57 | -0.61% | 188,228 |
| Aug 8, 2024 | 1.65 | 1.67 | 1.62 | 1.65 | 1.58 | 0.61% | 1,064,858 |
| Aug 7, 2024 | 1.70 | 1.71 | 1.64 | 1.64 | 1.57 | -2.38% | 229,104 |
| Aug 6, 2024 | 1.65 | 1.69 | 1.63 | 1.68 | 1.61 | 2.44% | 328,466 |
| Aug 5, 2024 | 1.61 | 1.67 | 1.57 | 1.64 | 1.57 | -2.38% | 413,969 |
| Aug 2, 2024 | 1.75 | 1.75 | 1.68 | 1.68 | 1.61 | -4.27% | 392,029 |
| Aug 1, 2024 | 1.77 | 1.77 | 1.73 | 1.76 | 1.68 | -0.28% | 816,536 |
| Jul 31, 2024 | 1.78 | 1.79 | 1.76 | 1.76 | 1.69 | - | 755,782 |
| Jul 30, 2024 | 1.78 | 1.78 | 1.76 | 1.76 | 1.69 | - | 419,177 |
| Jul 29, 2024 | 1.76 | 1.78 | 1.76 | 1.76 | 1.69 | -0.56% | 282,553 |
| Jul 26, 2024 | 1.76 | 1.80 | 1.73 | 1.77 | 1.70 | 0.85% | 956,214 |
| Jul 25, 2024 | 1.73 | 1.78 | 1.71 | 1.76 | 1.68 | 1.45% | 327,693 |
| Jul 24, 2024 | 1.76 | 1.77 | 1.73 | 1.73 | 1.66 | -1.70% | 268,386 |
| Jul 23, 2024 | 1.76 | 1.78 | 1.70 | 1.76 | 1.69 | -0.56% | 841,815 |
| Jul 22, 2024 | 1.73 | 1.78 | 1.71 | 1.77 | 1.70 | 2.91% | 249,145 |
| Jul 19, 2024 | 1.71 | 1.74 | 1.70 | 1.72 | 1.65 | 0.58% | 168,106 |
| Jul 18, 2024 | 1.77 | 1.78 | 1.66 | 1.71 | 1.64 | -3.39% | 546,130 |
| Jul 17, 2024 | 1.77 | 1.80 | 1.75 | 1.77 | 1.70 | -1.12% | 447,773 |
| Jul 16, 2024 | 1.74 | 1.79 | 1.74 | 1.79 | 1.72 | 2.29% | 395,567 |
| Jul 15, 2024 | 1.76 | 1.78 | 1.74 | 1.75 | 1.68 | -1.69% | 543,823 |
| Jul 12, 2024 | 1.75 | 1.81 | 1.74 | 1.78 | 1.71 | 2.30% | 661,966 |
| Jul 11, 2024 | 1.71 | 1.76 | 1.70 | 1.74 | 1.67 | 2.65% | 728,543 |
| Jul 10, 2024 | 1.65 | 1.70 | 1.65 | 1.70 | 1.63 | 2.73% | 425,272 |
| Jul 9, 2024 | 1.61 | 1.66 | 1.61 | 1.65 | 1.58 | 1.85% | 325,302 |
| Jul 8, 2024 | 1.64 | 1.65 | 1.60 | 1.62 | 1.55 | -0.61% | 478,898 |
| Jul 5, 2024 | 1.67 | 1.67 | 1.62 | 1.63 | 1.56 | -1.81% | 539,035 |
| Jul 3, 2024 | 1.64 | 1.66 | 1.59 | 1.66 | 1.59 | 1.84% | 563,966 |
| Jul 2, 2024 | 1.66 | 1.66 | 1.63 | 1.63 | 1.56 | -1.81% | 327,449 |