LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
9.28
+0.73 (8.54%)
At close: Mar 11, 2025, 4:00 PM
9.18
-0.10 (-1.08%)
Pre-market: Mar 12, 2025, 6:42 AM EST
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 8.83 | 9.35 | 8.75 | 9.28 | 9.28 | 8.54% | 3,270,641 |
| Mar 10, 2025 | 8.78 | 8.96 | 8.50 | 8.55 | 8.55 | -5.63% | 2,799,092 |
| Mar 7, 2025 | 9.30 | 9.49 | 8.83 | 9.06 | 9.06 | -2.16% | 2,438,471 |
| Mar 6, 2025 | 9.67 | 9.78 | 9.17 | 9.26 | 9.26 | -5.61% | 3,060,125 |
| Mar 5, 2025 | 8.95 | 9.82 | 8.90 | 9.81 | 9.81 | 15.41% | 5,049,221 |
| Mar 4, 2025 | 8.37 | 8.68 | 8.15 | 8.50 | 8.50 | 0.35% | 2,721,435 |
| Mar 3, 2025 | 8.78 | 9.02 | 8.46 | 8.47 | 8.47 | -1.40% | 2,850,466 |
| Feb 28, 2025 | 8.42 | 8.70 | 8.26 | 8.59 | 8.59 | -3.59% | 3,462,384 |
| Feb 27, 2025 | 8.96 | 9.40 | 8.81 | 8.91 | 8.91 | -2.30% | 3,260,939 |
| Feb 26, 2025 | 8.67 | 9.32 | 8.51 | 9.12 | 9.12 | 13.01% | 5,936,643 |
| Feb 25, 2025 | 8.00 | 8.10 | 7.53 | 8.07 | 8.07 | 2.02% | 5,550,342 |
| Feb 24, 2025 | 8.81 | 9.00 | 7.50 | 7.91 | 7.91 | -15.49% | 9,633,814 |
| Feb 21, 2025 | 9.29 | 9.62 | 8.82 | 9.36 | 9.36 | 4.70% | 6,114,341 |
| Feb 20, 2025 | 9.00 | 9.47 | 8.71 | 8.94 | 8.94 | 2.52% | 8,134,151 |
| Feb 19, 2025 | 8.77 | 9.09 | 8.57 | 8.72 | 8.72 | -0.11% | 3,524,763 |
| Feb 18, 2025 | 8.52 | 8.77 | 8.31 | 8.73 | 8.73 | 6.46% | 2,925,776 |
| Feb 14, 2025 | 9.00 | 9.00 | 8.12 | 8.20 | 8.20 | -4.98% | 3,993,267 |
| Feb 13, 2025 | 7.92 | 8.68 | 7.92 | 8.63 | 8.63 | 6.67% | 4,433,284 |
| Feb 12, 2025 | 7.99 | 8.17 | 7.90 | 8.09 | 8.09 | 3.98% | 2,887,046 |
| Feb 11, 2025 | 7.96 | 8.03 | 7.57 | 7.78 | 7.78 | -4.54% | 2,455,689 |
| Feb 10, 2025 | 8.33 | 8.40 | 7.71 | 8.15 | 8.15 | -0.97% | 3,173,309 |
| Feb 7, 2025 | 8.32 | 8.33 | 8.01 | 8.23 | 8.23 | 0.37% | 1,574,912 |
| Feb 6, 2025 | 8.00 | 8.26 | 7.95 | 8.20 | 8.20 | 3.14% | 3,077,644 |
| Feb 5, 2025 | 7.91 | 7.97 | 7.69 | 7.95 | 7.95 | -0.87% | 2,112,924 |
| Feb 4, 2025 | 7.92 | 8.18 | 7.79 | 8.02 | 8.02 | 3.89% | 2,628,914 |
| Feb 3, 2025 | 7.67 | 7.97 | 7.43 | 7.72 | 7.72 | -2.28% | 2,680,907 |
| Jan 31, 2025 | 8.50 | 8.50 | 7.68 | 7.90 | 7.90 | -5.05% | 3,821,749 |
| 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 |