Skip to main content
logo
LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
1.960
+0.030 (1.55%)
At close: May 22, 2026, 4:00 PM EDT
2.010
+0.050 (2.55%)
After-hours: May 22, 2026, 7:52 PM EDT

LexinFintech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20261.841.991.791.961.961.55%3,283,846
May 21, 20261.961.961.891.931.93-1.53%1,532,910
May 20, 20261.951.991.921.961.961.55%921,718
May 19, 20261.972.011.931.931.93-2.03%821,343
May 18, 20261.961.981.931.971.971.03%1,359,007
May 15, 20262.002.011.931.951.95-3.47%1,392,538
May 14, 20262.072.081.992.022.02-2.42%1,349,239
May 13, 20262.052.092.032.072.070.98%1,811,310
May 12, 20262.062.072.012.052.05-1.44%1,686,652
May 11, 20262.072.102.022.082.08-0.48%1,848,865
May 8, 20262.082.112.042.092.091.46%874,391
May 7, 20262.122.152.052.062.06-4.63%1,424,816
May 6, 20262.102.172.092.162.163.85%1,071,632
May 5, 20262.122.132.072.082.08-1.42%785,513
May 4, 20262.162.182.102.112.11-2.31%600,949
May 1, 20262.112.182.112.162.162.37%1,446,863
Apr 30, 20262.072.132.062.112.113.43%917,332
Apr 29, 20262.112.122.032.042.04-2.86%855,673
Apr 28, 20262.112.122.052.102.10-1.41%841,923
Apr 27, 20262.112.182.112.132.13-0.47%1,091,659
Apr 24, 20262.132.172.062.142.14-0.91%2,370,268
Apr 23, 20262.332.352.282.312.16-1.70%2,032,558
Apr 22, 20262.312.382.292.352.202.17%2,166,362
Apr 21, 20262.332.352.282.302.15-0.86%2,247,817
Apr 20, 20262.342.352.302.322.17-1.28%1,677,278
Apr 17, 20262.452.472.342.352.20-2.08%2,141,793
Apr 16, 20262.352.432.342.402.243.00%2,263,969
Apr 15, 20262.262.352.262.332.183.56%1,760,692
Apr 14, 20262.292.382.212.252.10-1.75%1,861,895
Apr 13, 20262.192.302.162.292.143.62%1,433,841
Apr 10, 20262.192.262.182.212.070.91%1,111,302
Apr 9, 20262.222.242.182.192.05-1.79%968,797
Apr 8, 20262.262.302.212.232.083.72%1,219,742
Apr 7, 20262.282.292.142.152.01-6.11%1,238,241
Apr 6, 20262.272.322.252.292.141.78%836,612
Apr 2, 20262.092.302.082.252.105.14%1,514,104
Apr 1, 20262.202.222.112.142.00-1.83%1,610,263
Mar 31, 20262.072.192.052.182.045.31%1,289,564
Mar 30, 20262.082.112.022.071.94-1,719,049
Mar 27, 20262.132.142.062.071.94-2.82%3,153,336
Mar 26, 20262.232.232.122.131.99-5.75%2,888,904
Mar 25, 20262.362.392.252.262.11-3.00%3,555,132
Mar 24, 20262.402.402.302.332.18-2.92%1,370,448
Mar 23, 20262.402.442.262.402.241.27%2,276,979
Mar 20, 20262.522.562.362.372.22-7.06%5,427,409
Mar 19, 20262.662.722.512.552.38-1.54%3,001,117
Mar 18, 20262.652.732.592.592.42-2.63%1,159,020
Mar 17, 20262.612.692.602.662.492.31%1,508,799
Mar 16, 20262.632.662.592.602.43-1,073,787
Mar 13, 20262.682.692.602.602.43-2.26%915,410