LexinFintech Holdings Ltd. (LX)

NASDAQ: LX · Real-Time Price · USD

0.6950

+0.0123 (1.80%)

At close: Nov 4, 2026, 4:00 PM EST

0.7330

+0.0380 (5.47%)

After-hours: Nov 4, 2026, 7:30 PM EST

LexinFintech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.72	0.74	0.70	0.70	0.70	1.80%	1,015,494
Nov 3, 2026	0.66	0.68	0.64	0.68	0.68	2.46%	305,945
Nov 2, 2026	0.62	0.68	0.62	0.67	0.67	9.55%	809,089
Oct 30, 2026	0.64	0.64	0.60	0.61	0.61	-5.03%	1,080,397
Oct 29, 2026	0.65	0.65	0.63	0.64	0.64	-1.48%	563,529
Oct 28, 2026	0.66	0.66	0.64	0.65	0.65	-1.35%	769,578
Oct 27, 2026	0.64	0.67	0.63	0.66	0.66	2.81%	470,117
Oct 26, 2026	0.63	0.65	0.63	0.64	0.64	0.34%	1,106,256
Oct 23, 2026	0.64	0.65	0.62	0.64	0.64	-1.63%	1,650,008
Oct 22, 2026	0.65	0.65	0.63	0.65	0.65	-0.87%	796,301
Oct 21, 2026	0.63	0.66	0.62	0.66	0.66	4.05%	1,306,702
Oct 20, 2026	0.63	0.65	0.63	0.63	0.63	-0.27%	1,048,429
Oct 19, 2026	0.63	0.64	0.63	0.63	0.63	-1.68%	1,116,729
Oct 16, 2026	0.67	0.69	0.64	0.64	0.64	-6.14%	1,406,135
Oct 15, 2026	0.66	0.69	0.66	0.68	0.68	0.46%	1,306,044
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%	1,062,147
Oct 12, 2026	0.71	0.71	0.64	0.70	0.70	-0.63%	3,396,830
Oct 9, 2026	0.69	0.72	0.69	0.70	0.70	1.60%	485,605
Oct 8, 2026	0.72	0.73	0.68	0.69	0.69	-3.07%	1,153,503
Oct 7, 2026	0.70	0.74	0.69	0.71	0.71	2.91%	1,283,491
Oct 6, 2026	0.69	0.70	0.68	0.69	0.69	2.71%	950,523
Oct 5, 2026	0.68	0.70	0.68	0.68	0.68	-1.31%	1,103,025
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