LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
3.300
+0.130 (4.10%)
At close: Dec 19, 2025, 4:00 PM EST
3.330
+0.030 (0.91%)
After-hours: Dec 19, 2025, 7:55 PM EST
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.18 | 3.38 | 3.18 | 3.30 | 3.30 | 4.10% | 3,241,458 |
| Dec 18, 2025 | 3.10 | 3.22 | 3.09 | 3.17 | 3.17 | 2.92% | 1,688,128 |
| 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 |
| Nov 4, 2025 | 4.46 | 4.62 | 4.19 | 4.35 | 4.35 | -6.65% | 5,947,319 |
| Nov 3, 2025 | 4.68 | 4.89 | 4.54 | 4.66 | 4.66 | -3.32% | 4,516,335 |
| Oct 31, 2025 | 4.38 | 4.94 | 4.31 | 4.82 | 4.82 | 25.19% | 16,676,087 |
| Oct 30, 2025 | 3.80 | 3.88 | 3.63 | 3.85 | 3.85 | 4.34% | 7,708,386 |
| Oct 29, 2025 | 4.07 | 4.07 | 3.64 | 3.69 | 3.69 | -7.05% | 11,391,914 |
| Oct 28, 2025 | 4.85 | 4.86 | 3.95 | 3.97 | 3.97 | -23.21% | 21,241,599 |
| Oct 27, 2025 | 5.78 | 5.81 | 5.13 | 5.17 | 5.17 | -9.46% | 4,612,972 |
| Oct 24, 2025 | 5.61 | 5.94 | 5.59 | 5.71 | 5.71 | 3.82% | 4,345,794 |
| Oct 23, 2025 | 5.73 | 5.78 | 5.47 | 5.50 | 5.50 | -0.90% | 1,932,391 |
| Oct 22, 2025 | 5.27 | 5.71 | 5.26 | 5.55 | 5.55 | 4.52% | 4,116,661 |
| Oct 21, 2025 | 5.21 | 5.45 | 5.16 | 5.31 | 5.31 | 1.53% | 1,595,236 |
| Oct 20, 2025 | 5.03 | 5.26 | 5.03 | 5.23 | 5.23 | 4.39% | 1,499,770 |
| Oct 17, 2025 | 5.00 | 5.12 | 4.93 | 5.01 | 5.01 | 0.20% | 3,516,754 |
| Oct 16, 2025 | 5.06 | 5.08 | 4.94 | 5.00 | 5.00 | -0.20% | 2,002,881 |
| Oct 15, 2025 | 4.96 | 5.13 | 4.96 | 5.01 | 5.01 | 1.21% | 2,199,598 |
| Oct 14, 2025 | 4.95 | 5.03 | 4.91 | 4.95 | 4.95 | -1.98% | 1,915,493 |
| Oct 13, 2025 | 5.18 | 5.24 | 5.02 | 5.05 | 5.05 | 0.80% | 1,923,006 |
| Oct 10, 2025 | 5.15 | 5.46 | 5.00 | 5.01 | 5.01 | -3.28% | 3,220,856 |