LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
5.71
+0.21 (3.82%)
At close: Oct 24, 2025, 4:00 PM EDT
5.68
-0.03 (-0.53%)
After-hours: Oct 24, 2025, 7:41 PM EDT

LexinFintech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.615.945.595.715.713.82%4,345,794
Oct 23, 20255.735.785.475.505.50-0.90%1,932,391
Oct 22, 20255.275.715.265.555.554.52%4,116,661
Oct 21, 20255.215.455.165.315.311.53%1,595,236
Oct 20, 20255.035.265.035.235.234.39%1,499,770
Oct 17, 20255.005.124.935.015.010.20%3,516,754
Oct 16, 20255.065.084.945.005.00-0.20%2,002,881
Oct 15, 20254.965.134.965.015.011.21%2,199,598
Oct 14, 20254.955.034.914.954.95-1.98%1,915,493
Oct 13, 20255.185.245.025.055.050.80%1,923,006
Oct 10, 20255.155.465.005.015.01-3.28%3,220,856
Oct 9, 20255.125.205.115.185.180.58%1,229,696
Oct 8, 20255.225.455.125.155.152.18%1,957,394
Oct 7, 20255.325.345.025.045.04-5.08%2,098,107
Oct 6, 20255.205.335.205.315.311.34%2,732,762
Oct 3, 20255.755.795.225.245.24-7.42%5,488,690
Oct 2, 20255.465.685.465.665.663.47%1,984,786
Oct 1, 20255.345.545.345.475.472.63%2,300,969
Sep 30, 20255.425.435.275.335.33-1.11%2,257,902
Sep 29, 20255.465.485.315.395.39-2.18%3,602,902
Sep 26, 20255.625.625.455.515.51-1.96%1,436,088
Sep 25, 20255.615.705.585.625.62-0.35%2,088,552
Sep 24, 20255.745.895.635.645.64-3,233,134
Sep 23, 20255.605.735.545.645.641.26%3,264,548
Sep 22, 20255.745.795.515.575.57-3.47%3,252,210
Sep 19, 20255.855.855.725.775.770.52%3,612,425
Sep 18, 20255.785.835.695.745.74-2.05%2,619,566
Sep 17, 20255.765.895.705.865.863.17%3,512,101
Sep 16, 20255.775.795.625.685.68-1.22%2,812,321
Sep 15, 20255.795.805.695.755.750.70%2,956,900
Sep 12, 20255.815.945.655.715.71-2.73%2,901,566
Sep 11, 20255.835.895.665.875.871.56%2,111,183
Sep 10, 20256.016.075.785.785.78-3.67%2,224,356
Sep 9, 20256.146.195.946.006.00-2.12%2,101,129
Sep 8, 20256.126.206.046.136.130.66%1,325,001
Sep 5, 20256.046.236.046.096.091.50%3,013,874
Sep 4, 20256.056.055.836.006.00-0.99%2,137,853
Sep 3, 20256.296.296.036.066.06-3.66%2,337,858
Sep 2, 20256.196.316.156.296.29-0.47%2,149,406
Aug 29, 20256.236.376.186.326.321.12%4,811,189
Aug 28, 20256.296.336.206.256.25-3,657,169
Aug 27, 20256.226.416.206.256.25-1.88%3,823,026
Aug 26, 20256.516.526.326.376.37-2.15%2,410,322
Aug 25, 20256.846.846.506.516.32-3.56%2,633,856
Aug 22, 20256.726.946.686.756.552.90%2,981,955
Aug 21, 20256.426.696.406.566.372.66%3,508,996
Aug 20, 20256.176.406.166.396.202.08%2,685,371
Aug 19, 20256.286.306.156.266.080.81%3,644,159
Aug 18, 20256.836.836.206.216.03-7.31%7,821,452
Aug 15, 20256.646.866.526.706.500.75%3,631,578