LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
7.04
+0.72 (11.39%)
Jul 21, 2025, 10:44 AM - Market open
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.00 | 7.30 | 7.00 | 7.20 | - | 13.92% | 2,610,176 |
| Jul 18, 2025 | 6.56 | 6.58 | 6.17 | 6.32 | 6.32 | -2.77% | 4,680,660 |
| Jul 17, 2025 | 6.58 | 6.61 | 6.40 | 6.50 | 6.50 | -0.76% | 4,007,768 |
| Jul 16, 2025 | 6.66 | 6.66 | 6.44 | 6.55 | 6.55 | -1.65% | 3,705,279 |
| Jul 15, 2025 | 6.97 | 7.04 | 6.57 | 6.66 | 6.66 | -2.63% | 4,414,217 |
| Jul 14, 2025 | 7.08 | 7.08 | 6.79 | 6.84 | 6.84 | -2.84% | 4,100,395 |
| Jul 11, 2025 | 7.02 | 7.06 | 6.78 | 7.04 | 7.04 | 0.14% | 2,989,939 |
| Jul 10, 2025 | 7.09 | 7.12 | 6.91 | 7.03 | 7.03 | 1.01% | 2,481,375 |
| Jul 9, 2025 | 7.56 | 7.56 | 6.93 | 6.96 | 6.96 | -7.81% | 2,886,415 |
| Jul 8, 2025 | 7.63 | 7.74 | 7.45 | 7.55 | 7.55 | - | 3,102,033 |
| Jul 7, 2025 | 7.33 | 7.79 | 7.22 | 7.55 | 7.55 | 3.00% | 6,167,239 |
| Jul 3, 2025 | 6.99 | 7.40 | 6.92 | 7.33 | 7.33 | 5.01% | 2,005,536 |
| Jul 2, 2025 | 7.15 | 7.22 | 6.96 | 6.98 | 6.98 | -0.99% | 1,942,522 |
| Jul 1, 2025 | 7.21 | 7.33 | 7.03 | 7.05 | 7.05 | -2.22% | 2,335,354 |
| Jun 30, 2025 | 7.13 | 7.23 | 6.95 | 7.21 | 7.21 | -1.10% | 2,556,659 |
| Jun 27, 2025 | 7.42 | 7.44 | 7.24 | 7.29 | 7.29 | -2.21% | 905,285 |
| Jun 26, 2025 | 7.69 | 7.69 | 7.43 | 7.46 | 7.46 | -2.80% | 1,073,866 |
| Jun 25, 2025 | 7.70 | 7.78 | 7.31 | 7.67 | 7.67 | 2.40% | 2,331,328 |
| Jun 24, 2025 | 7.27 | 7.56 | 7.25 | 7.49 | 7.49 | 5.05% | 1,673,721 |
| Jun 23, 2025 | 6.94 | 7.18 | 6.85 | 7.13 | 7.13 | 3.18% | 2,023,597 |
| Jun 20, 2025 | 6.96 | 6.96 | 6.78 | 6.91 | 6.91 | -2.12% | 5,542,378 |
| Jun 18, 2025 | 7.02 | 7.10 | 6.97 | 7.06 | 7.06 | -0.28% | 1,954,053 |
| Jun 17, 2025 | 7.15 | 7.17 | 6.98 | 7.08 | 7.08 | -1.26% | 1,416,582 |
| Jun 16, 2025 | 7.21 | 7.27 | 6.91 | 7.17 | 7.17 | 2.14% | 2,518,305 |
| Jun 13, 2025 | 7.16 | 7.32 | 7.01 | 7.02 | 7.02 | -4.49% | 982,197 |
| Jun 12, 2025 | 7.30 | 7.40 | 7.19 | 7.35 | 7.35 | 0.14% | 1,099,350 |
| Jun 11, 2025 | 7.29 | 7.53 | 7.26 | 7.34 | 7.34 | 2.80% | 1,921,053 |
| Jun 10, 2025 | 7.45 | 7.54 | 7.02 | 7.14 | 7.14 | -5.05% | 2,358,191 |
| Jun 9, 2025 | 7.48 | 7.84 | 7.48 | 7.52 | 7.52 | 2.87% | 1,433,218 |
| Jun 6, 2025 | 7.45 | 7.49 | 7.21 | 7.31 | 7.31 | -2.01% | 2,071,635 |
| Jun 5, 2025 | 7.50 | 7.58 | 7.36 | 7.46 | 7.46 | 0.54% | 1,310,315 |
| Jun 4, 2025 | 7.16 | 7.66 | 7.16 | 7.42 | 7.42 | 4.95% | 2,368,492 |
| Jun 3, 2025 | 7.15 | 7.18 | 6.96 | 7.07 | 7.07 | -0.28% | 1,159,232 |
| Jun 2, 2025 | 7.23 | 7.40 | 7.05 | 7.09 | 7.09 | -2.21% | 1,102,134 |
| May 30, 2025 | 7.05 | 7.32 | 6.93 | 7.25 | 7.25 | -0.28% | 2,642,646 |
| May 29, 2025 | 7.40 | 7.45 | 7.20 | 7.27 | 7.27 | 0.14% | 2,120,503 |
| May 28, 2025 | 7.31 | 7.44 | 7.16 | 7.26 | 7.26 | -2.16% | 3,445,520 |
| May 27, 2025 | 7.79 | 7.79 | 7.35 | 7.42 | 7.42 | -5.12% | 2,459,976 |
| May 23, 2025 | 7.56 | 7.89 | 7.51 | 7.82 | 7.82 | 1.16% | 3,095,731 |
| May 22, 2025 | 8.95 | 9.07 | 7.72 | 7.73 | 7.73 | -10.84% | 4,538,777 |
| May 21, 2025 | 8.88 | 8.97 | 8.60 | 8.67 | 8.67 | -2.47% | 2,186,490 |
| May 20, 2025 | 8.95 | 9.35 | 8.80 | 8.89 | 8.89 | - | 2,822,186 |
| May 19, 2025 | 8.60 | 9.10 | 8.57 | 8.89 | 8.89 | 1.83% | 1,452,945 |
| May 16, 2025 | 8.76 | 8.97 | 8.64 | 8.73 | 8.73 | 0.69% | 1,144,268 |
| May 15, 2025 | 8.98 | 8.99 | 8.47 | 8.67 | 8.67 | -4.20% | 2,842,433 |
| May 14, 2025 | 8.91 | 9.26 | 8.84 | 9.05 | 9.05 | 3.08% | 2,041,926 |
| May 13, 2025 | 8.61 | 8.94 | 8.49 | 8.78 | 8.78 | 0.80% | 1,432,809 |
| May 12, 2025 | 8.49 | 8.86 | 8.44 | 8.71 | 8.71 | 11.81% | 3,959,330 |
| May 9, 2025 | 8.07 | 8.19 | 7.70 | 7.79 | 7.79 | -3.83% | 3,261,769 |
| May 8, 2025 | 8.23 | 8.29 | 7.93 | 8.10 | 8.10 | -0.25% | 1,830,480 |