LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
0.6809
-0.0116 (-1.68%)
At close: Oct 14, 2026, 4:00 PM EDT
0.6799
-0.0010 (-0.15%)
Pre-market: Oct 15, 2026, 7:00 AM EDT
LexinFintech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -1.68% | 759,101 |
| Oct 13, 2026 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | -0.97% | 1,060,798 |
| Oct 12, 2026 | 0.71 | 0.71 | 0.64 | 0.70 | 0.70 | -0.63% | 3,395,792 |
| Oct 9, 2026 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 1.60% | 484,719 |
| Oct 8, 2026 | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -3.07% | 1,153,465 |
| Oct 7, 2026 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | 2.91% | 1,181,240 |
| Oct 6, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 2.71% | 949,318 |
| Oct 5, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -1.31% | 1,103,000 |
| Oct 2, 2026 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -2.84% | 1,375,476 |
| Oct 1, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -2.15% | 793,435 |
| Sep 30, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -1.65% | 1,109,789 |
| Sep 29, 2026 | 0.74 | 0.78 | 0.73 | 0.73 | 0.73 | -2.70% | 1,555,009 |
| Sep 28, 2026 | 0.74 | 0.76 | 0.72 | 0.75 | 0.75 | 1.40% | 1,542,557 |
| Sep 25, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.78% | 886,293 |
| Sep 24, 2026 | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | 3.38% | 2,002,565 |
| Sep 23, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -5.84% | 2,561,088 |
| Sep 22, 2026 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.03% | 1,277,730 |
| Sep 21, 2026 | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | 2.82% | 3,298,067 |
| Sep 18, 2026 | 0.81 | 0.81 | 0.73 | 0.75 | 0.75 | -8.29% | 7,545,299 |
| Sep 17, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.92% | 1,766,301 |
| Sep 16, 2026 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | 0.82% | 1,921,080 |
| Sep 15, 2026 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | -2.76% | 2,509,651 |
| Sep 14, 2026 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 1.47% | 1,900,133 |
| Sep 11, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.37% | 2,084,825 |
| Sep 10, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -1.74% | 1,388,594 |
| Sep 9, 2026 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -3.74% | 2,300,461 |
| Sep 8, 2026 | 0.90 | 0.91 | 0.82 | 0.85 | 0.85 | -3.21% | 4,450,525 |
| Sep 4, 2026 | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | 3.52% | 5,833,023 |
| Sep 3, 2026 | 0.83 | 0.86 | 0.78 | 0.85 | 0.85 | 3.75% | 5,113,341 |
| Sep 2, 2026 | 0.91 | 0.91 | 0.82 | 0.82 | 0.82 | -6.89% | 23,746,333 |
| Sep 1, 2026 | 1.01 | 1.04 | 0.87 | 0.88 | 0.88 | -17.61% | 23,608,863 |
| Aug 31, 2026 | 1.01 | 1.09 | 0.97 | 1.07 | 1.07 | -9.32% | 16,124,946 |
| Aug 28, 2026 | 1.16 | 1.20 | 1.10 | 1.18 | 1.18 | 2.16% | 4,897,936 |
| Aug 27, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -2.12% | 2,863,892 |
| Aug 26, 2026 | 1.29 | 1.30 | 1.17 | 1.18 | 1.18 | -9.23% | 4,709,047 |
| Aug 25, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | - | 1,890,576 |
| Aug 24, 2026 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | -2.26% | 2,936,642 |
| Aug 21, 2026 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 1,389,036 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 1,332,707 |
| Aug 19, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 1.49% | 1,651,866 |
| Aug 18, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 1,180,474 |
| Aug 17, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | - | 1,886,104 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | -4.90% | 3,917,162 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 1,348,070 |
| Aug 12, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 1,458,922 |
| Aug 11, 2026 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | - | 1,107,964 |
| Aug 10, 2026 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 1,856,141 |
| Aug 7, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | 0.69% | 1,865,378 |
| Aug 6, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 1,081,115 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 506,659 |