LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
3.000
-0.130 (-4.15%)
At close: Jan 16, 2026, 4:00 PM EST
3.020
+0.020 (0.67%)
After-hours: Jan 16, 2026, 7:41 PM EST
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.11 | 3.13 | 3.00 | 3.00 | 3.00 | -4.15% | 2,518,037 |
| Jan 15, 2026 | 3.17 | 3.21 | 3.12 | 3.13 | 3.13 | -1.57% | 1,384,501 |
| Jan 14, 2026 | 3.14 | 3.21 | 3.13 | 3.18 | 3.18 | 0.32% | 1,206,293 |
| Jan 13, 2026 | 3.15 | 3.18 | 2.98 | 3.17 | 3.17 | 0.96% | 3,197,759 |
| Jan 12, 2026 | 3.04 | 3.18 | 3.03 | 3.14 | 3.14 | 4.32% | 3,516,999 |
| Jan 9, 2026 | 3.10 | 3.11 | 3.00 | 3.01 | 3.01 | -2.27% | 1,742,739 |
| Jan 8, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | - | 1,088,496 |
| Jan 7, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -2.84% | 1,219,184 |
| Jan 6, 2026 | 3.31 | 3.31 | 3.15 | 3.17 | 3.17 | -2.76% | 1,505,329 |
| Jan 5, 2026 | 3.25 | 3.31 | 3.16 | 3.26 | 3.26 | 0.62% | 2,096,483 |
| Jan 2, 2026 | 3.37 | 3.44 | 3.19 | 3.24 | 3.24 | -0.92% | 1,700,352 |
| Dec 31, 2025 | 3.27 | 3.31 | 3.23 | 3.27 | 3.27 | -0.61% | 1,267,096 |
| Dec 30, 2025 | 3.30 | 3.40 | 3.28 | 3.29 | 3.29 | -0.30% | 1,186,093 |
| Dec 29, 2025 | 3.37 | 3.41 | 3.26 | 3.30 | 3.30 | -4.35% | 2,025,802 |
| Dec 26, 2025 | 3.39 | 3.46 | 3.35 | 3.45 | 3.45 | 1.47% | 1,885,486 |
| Dec 24, 2025 | 3.40 | 3.46 | 3.39 | 3.40 | 3.40 | -0.87% | 1,914,395 |
| Dec 23, 2025 | 3.36 | 3.45 | 3.35 | 3.43 | 3.43 | 2.08% | 1,612,412 |
| Dec 22, 2025 | 3.31 | 3.47 | 3.31 | 3.36 | 3.36 | 1.82% | 1,863,015 |
| Dec 19, 2025 | 3.18 | 3.38 | 3.18 | 3.30 | 3.30 | 4.10% | 3,242,209 |
| Dec 18, 2025 | 3.10 | 3.22 | 3.09 | 3.17 | 3.17 | 2.92% | 1,688,129 |
| Dec 17, 2025 | 3.13 | 3.20 | 3.07 | 3.08 | 3.08 | -1.60% | 1,144,152 |
| Dec 16, 2025 | 3.14 | 3.16 | 3.11 | 3.13 | 3.13 | -0.95% | 1,291,490 |
| Dec 15, 2025 | 3.26 | 3.27 | 3.11 | 3.16 | 3.16 | -3.07% | 3,307,468 |
| Dec 12, 2025 | 3.30 | 3.39 | 3.26 | 3.26 | 3.26 | 0.31% | 2,145,033 |
| Dec 11, 2025 | 3.23 | 3.26 | 3.19 | 3.25 | 3.25 | 0.31% | 1,705,503 |
| Dec 10, 2025 | 3.25 | 3.29 | 3.22 | 3.24 | 3.24 | 0.31% | 1,755,940 |
| Dec 9, 2025 | 3.25 | 3.32 | 3.21 | 3.23 | 3.23 | -1.82% | 1,586,892 |
| Dec 8, 2025 | 3.27 | 3.41 | 3.25 | 3.29 | 3.29 | 1.23% | 3,305,340 |
| Dec 5, 2025 | 3.24 | 3.33 | 3.24 | 3.25 | 3.25 | 0.31% | 2,076,777 |
| Dec 4, 2025 | 3.15 | 3.31 | 3.15 | 3.24 | 3.24 | 0.62% | 2,271,329 |
| Dec 3, 2025 | 3.28 | 3.33 | 3.19 | 3.22 | 3.22 | -1.83% | 2,402,548 |
| Dec 2, 2025 | 3.26 | 3.42 | 3.23 | 3.28 | 3.28 | 0.92% | 2,405,500 |
| Dec 1, 2025 | 3.23 | 3.39 | 3.22 | 3.25 | 3.25 | -1.22% | 2,865,905 |
| Nov 28, 2025 | 3.32 | 3.38 | 3.21 | 3.29 | 3.29 | -0.30% | 3,200,695 |
| Nov 26, 2025 | 3.43 | 3.45 | 3.25 | 3.30 | 3.30 | -3.51% | 4,604,454 |
| Nov 25, 2025 | 3.77 | 3.80 | 3.40 | 3.42 | 3.42 | -9.52% | 4,307,413 |
| Nov 24, 2025 | 3.66 | 3.88 | 3.63 | 3.78 | 3.78 | 8.15% | 4,082,322 |
| Nov 21, 2025 | 3.38 | 3.63 | 3.37 | 3.50 | 3.50 | 3.10% | 2,950,587 |
| Nov 20, 2025 | 3.65 | 3.66 | 3.38 | 3.39 | 3.39 | -6.09% | 2,665,705 |
| Nov 19, 2025 | 3.65 | 3.68 | 3.52 | 3.61 | 3.61 | -8.84% | 4,525,468 |
| Nov 18, 2025 | 3.91 | 3.98 | 3.85 | 3.96 | 3.96 | - | 2,510,829 |
| Nov 17, 2025 | 4.10 | 4.13 | 3.89 | 3.96 | 3.96 | -2.70% | 2,572,673 |
| Nov 14, 2025 | 4.11 | 4.18 | 4.04 | 4.07 | 4.07 | -1.69% | 1,630,797 |
| Nov 13, 2025 | 4.18 | 4.28 | 4.11 | 4.14 | 4.14 | -0.24% | 2,115,332 |
| Nov 12, 2025 | 4.23 | 4.25 | 4.11 | 4.15 | 4.15 | -2.12% | 1,227,756 |
| Nov 11, 2025 | 4.18 | 4.27 | 4.08 | 4.24 | 4.24 | -0.24% | 1,805,732 |
| Nov 10, 2025 | 4.39 | 4.40 | 4.10 | 4.25 | 4.25 | -0.70% | 2,503,420 |
| Nov 7, 2025 | 4.21 | 4.29 | 4.15 | 4.28 | 4.28 | 0.23% | 2,916,685 |
| Nov 6, 2025 | 4.39 | 4.54 | 4.27 | 4.27 | 4.27 | -2.51% | 1,620,494 |
| Nov 5, 2025 | 4.33 | 4.48 | 4.32 | 4.38 | 4.38 | 0.69% | 1,521,711 |