LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
7.79
-0.31 (-3.83%)
At close: May 9, 2025, 4:00 PM
7.79
0.00 (0.00%)
After-hours: May 9, 2025, 7:53 PM EDT
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 8.39 | 8.48 | 8.09 | 8.12 | 8.12 | -5.36% | 1,359,802 |
| May 6, 2025 | 8.36 | 8.65 | 8.33 | 8.58 | 8.58 | 3.87% | 2,298,122 |
| May 5, 2025 | 8.30 | 8.37 | 8.01 | 8.26 | 8.26 | -1.90% | 3,254,477 |
| May 2, 2025 | 8.01 | 8.54 | 7.96 | 8.42 | 8.42 | 9.07% | 2,406,680 |
| May 1, 2025 | 7.94 | 8.01 | 7.71 | 7.72 | 7.72 | -1.66% | 678,084 |
| Apr 30, 2025 | 7.83 | 7.86 | 7.44 | 7.85 | 7.85 | 0.26% | 1,451,026 |
| Apr 29, 2025 | 8.17 | 8.26 | 7.77 | 7.83 | 7.83 | -3.69% | 3,526,678 |
| Apr 28, 2025 | 8.10 | 8.26 | 7.99 | 8.13 | 8.13 | -1.22% | 3,160,942 |
| Apr 25, 2025 | 8.20 | 8.30 | 8.00 | 8.23 | 8.23 | -1.44% | 1,292,849 |
| Apr 24, 2025 | 7.98 | 8.39 | 7.71 | 8.35 | 8.35 | 4.51% | 5,095,300 |
| Apr 23, 2025 | 7.76 | 8.29 | 7.68 | 7.99 | 7.99 | 8.86% | 4,103,367 |
| Apr 22, 2025 | 6.95 | 7.44 | 6.90 | 7.34 | 7.34 | 9.14% | 3,052,467 |
| Apr 21, 2025 | 6.83 | 6.94 | 6.49 | 6.73 | 6.73 | -3.79% | 4,659,060 |
| Apr 17, 2025 | 7.09 | 7.19 | 6.91 | 6.99 | 6.99 | -1.41% | 2,329,274 |
| Apr 16, 2025 | 7.06 | 7.22 | 6.77 | 7.09 | 6.98 | -2.88% | 2,415,085 |
| Apr 15, 2025 | 7.22 | 7.50 | 7.21 | 7.30 | 7.19 | 1.11% | 4,810,612 |
| Apr 14, 2025 | 6.91 | 7.47 | 6.86 | 7.22 | 7.11 | 8.41% | 3,844,904 |
| Apr 11, 2025 | 6.89 | 7.08 | 6.39 | 6.66 | 6.56 | -1.91% | 4,700,051 |
| Apr 10, 2025 | 6.78 | 7.34 | 6.66 | 6.79 | 6.69 | -0.44% | 5,197,618 |
| Apr 9, 2025 | 6.44 | 6.96 | 6.21 | 6.82 | 6.71 | 3.81% | 9,681,900 |
| Apr 8, 2025 | 7.64 | 7.64 | 6.38 | 6.57 | 6.47 | -8.50% | 6,192,935 |
| Apr 7, 2025 | 7.34 | 8.18 | 6.96 | 7.18 | 7.07 | -12.55% | 8,637,765 |
| Apr 4, 2025 | 8.62 | 8.65 | 7.83 | 8.21 | 8.08 | -16.82% | 7,232,981 |
| Apr 3, 2025 | 9.86 | 10.20 | 9.53 | 9.87 | 9.72 | -5.10% | 3,815,348 |
| Apr 2, 2025 | 10.29 | 10.48 | 10.19 | 10.40 | 10.24 | 1.56% | 1,393,895 |
| Apr 1, 2025 | 10.32 | 10.48 | 10.02 | 10.24 | 10.08 | 1.49% | 2,957,104 |
| Mar 31, 2025 | 10.70 | 10.95 | 10.02 | 10.09 | 9.93 | -9.18% | 4,281,345 |
| Mar 28, 2025 | 11.30 | 11.50 | 10.77 | 11.11 | 10.94 | -2.80% | 3,829,613 |
| Mar 27, 2025 | 11.00 | 11.64 | 10.69 | 11.43 | 11.25 | 5.44% | 6,448,562 |
| Mar 26, 2025 | 10.47 | 11.00 | 10.16 | 10.84 | 10.67 | 2.46% | 3,824,496 |
| Mar 25, 2025 | 10.51 | 10.86 | 10.31 | 10.58 | 10.42 | -4.34% | 5,272,734 |
| Mar 24, 2025 | 10.85 | 11.38 | 10.44 | 11.06 | 10.89 | 2.69% | 5,451,133 |
| Mar 21, 2025 | 10.52 | 10.92 | 10.06 | 10.77 | 10.60 | 2.38% | 9,346,425 |
| Mar 20, 2025 | 10.63 | 11.25 | 10.30 | 10.52 | 10.36 | -2.32% | 4,889,465 |
| Mar 19, 2025 | 9.85 | 11.46 | 9.50 | 10.77 | 10.60 | 1.70% | 12,078,744 |
| Mar 18, 2025 | 10.54 | 10.75 | 10.14 | 10.59 | 10.43 | 0.57% | 5,304,297 |
| Mar 17, 2025 | 10.55 | 10.91 | 10.31 | 10.53 | 10.37 | - | 5,105,808 |
| Mar 14, 2025 | 9.52 | 10.54 | 9.52 | 10.53 | 10.37 | 16.10% | 5,869,748 |
| Mar 13, 2025 | 9.04 | 9.25 | 8.88 | 9.07 | 8.93 | -1.63% | 1,756,912 |
| Mar 12, 2025 | 9.30 | 9.43 | 8.72 | 9.22 | 9.08 | -0.65% | 2,675,678 |
| Mar 11, 2025 | 8.83 | 9.35 | 8.75 | 9.28 | 9.14 | 8.54% | 3,270,641 |
| Mar 10, 2025 | 8.78 | 8.96 | 8.50 | 8.55 | 8.42 | -5.63% | 2,799,092 |
| Mar 7, 2025 | 9.30 | 9.49 | 8.83 | 9.06 | 8.92 | -2.16% | 2,438,471 |
| Mar 6, 2025 | 9.67 | 9.78 | 9.17 | 9.26 | 9.12 | -5.61% | 3,060,125 |
| Mar 5, 2025 | 8.95 | 9.82 | 8.90 | 9.81 | 9.66 | 15.41% | 5,049,221 |
| Mar 4, 2025 | 8.37 | 8.68 | 8.15 | 8.50 | 8.37 | 0.35% | 2,721,435 |
| Mar 3, 2025 | 8.78 | 9.02 | 8.46 | 8.47 | 8.34 | -1.40% | 2,850,466 |
| Feb 28, 2025 | 8.42 | 8.70 | 8.26 | 8.59 | 8.46 | -3.59% | 3,462,384 |