LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
0.8817
+0.0300 (3.52%)
At close: Sep 4, 2026, 4:00 PM EDT
0.8963
+0.0146 (1.66%)
After-hours: Sep 4, 2026, 7:41 PM EDT
LexinFintech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | 3.52% | 5,821,827 |
| Sep 3, 2026 | 0.83 | 0.86 | 0.78 | 0.85 | 0.85 | 3.75% | 5,111,680 |
| Sep 2, 2026 | 0.91 | 0.91 | 0.82 | 0.82 | 0.82 | -6.89% | 23,719,132 |
| Sep 1, 2026 | 1.01 | 1.04 | 0.87 | 0.88 | 0.88 | -17.61% | 23,543,433 |
| Aug 31, 2026 | 1.01 | 1.09 | 0.97 | 1.07 | 1.07 | -9.32% | 16,092,507 |
| Aug 28, 2026 | 1.16 | 1.20 | 1.10 | 1.18 | 1.18 | 2.16% | 4,844,440 |
| Aug 27, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -2.12% | 2,787,093 |
| Aug 26, 2026 | 1.29 | 1.30 | 1.17 | 1.18 | 1.18 | -9.23% | 4,703,317 |
| Aug 25, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | - | 1,824,782 |
| Aug 24, 2026 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | -2.26% | 2,921,373 |
| Aug 21, 2026 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 1,388,313 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 1,332,486 |
| Aug 19, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 1.49% | 1,651,595 |
| Aug 18, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 1,179,126 |
| Aug 17, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | - | 1,875,282 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | -4.90% | 3,913,008 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 1,340,963 |
| Aug 12, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 1,458,291 |
| Aug 11, 2026 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | - | 1,107,720 |
| Aug 10, 2026 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 1,840,468 |
| Aug 7, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | 0.69% | 1,865,316 |
| Aug 6, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 1,080,674 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 505,608 |
| Aug 4, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 922,677 |
| Aug 3, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 873,515 |
| Jul 31, 2026 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | -2.01% | 1,282,442 |
| Jul 30, 2026 | 1.48 | 1.51 | 1.43 | 1.49 | 1.49 | - | 1,574,410 |
| Jul 29, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 2.76% | 2,129,865 |
| Jul 28, 2026 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 4,973,727 |
| Jul 27, 2026 | 1.48 | 1.53 | 1.44 | 1.46 | 1.46 | -1.35% | 2,522,171 |
| Jul 24, 2026 | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | 1.37% | 1,100,483 |
| Jul 23, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -1.35% | 1,424,517 |
| Jul 22, 2026 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | 2.78% | 1,384,841 |
| Jul 21, 2026 | 1.47 | 1.54 | 1.43 | 1.44 | 1.44 | -0.69% | 2,610,100 |
| Jul 20, 2026 | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -5.84% | 2,093,112 |
| Jul 17, 2026 | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | 1.32% | 1,842,711 |
| Jul 16, 2026 | 1.45 | 1.54 | 1.45 | 1.52 | 1.52 | 4.11% | 2,303,467 |
| Jul 15, 2026 | 1.46 | 1.52 | 1.45 | 1.46 | 1.46 | 1.39% | 4,609,275 |
| Jul 14, 2026 | 1.49 | 1.53 | 1.41 | 1.44 | 1.44 | -3.36% | 8,280,871 |
| Jul 13, 2026 | 1.56 | 1.59 | 1.47 | 1.49 | 1.49 | -6.58% | 6,249,646 |
| Jul 10, 2026 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -8.86% | 9,054,924 |
| Jul 9, 2026 | 1.84 | 1.84 | 1.72 | 1.75 | 1.75 | -5.41% | 3,258,684 |
| Jul 8, 2026 | 1.85 | 1.86 | 1.79 | 1.85 | 1.85 | - | 1,701,906 |
| Jul 7, 2026 | 1.86 | 1.91 | 1.83 | 1.85 | 1.85 | -1.07% | 1,562,679 |
| Jul 6, 2026 | 1.92 | 1.94 | 1.85 | 1.87 | 1.87 | -2.09% | 2,653,142 |
| Jul 2, 2026 | 2.03 | 2.03 | 1.89 | 1.91 | 1.91 | -5.45% | 2,983,838 |
| Jul 1, 2026 | 1.97 | 2.06 | 1.97 | 2.02 | 2.02 | 2.54% | 2,165,256 |
| Jun 30, 2026 | 1.92 | 1.97 | 1.88 | 1.97 | 1.97 | 2.07% | 1,900,558 |
| Jun 29, 2026 | 1.96 | 2.02 | 1.88 | 1.93 | 1.93 | -1.03% | 2,011,198 |
| Jun 26, 2026 | 1.96 | 1.99 | 1.89 | 1.95 | 1.95 | -1.02% | 1,446,604 |