LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
1.480
+0.020 (1.37%)
At close: Jul 24, 2026, 4:00 PM EDT
1.485
+0.005 (0.34%)
After-hours: Jul 24, 2026, 7:34 PM EDT
LexinFintech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | 1.37% | 1,099,051 |
| 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 |
| Jun 25, 2026 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | -1.50% | 806,247 |
| Jun 24, 2026 | 1.99 | 2.04 | 1.98 | 2.00 | 2.00 | - | 736,120 |
| Jun 23, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 752,992 |
| Jun 22, 2026 | 2.00 | 2.04 | 1.96 | 1.98 | 1.98 | -1.00% | 991,048 |
| Jun 18, 2026 | 2.03 | 2.04 | 1.97 | 2.00 | 2.00 | - | 3,969,745 |
| Jun 17, 2026 | 2.03 | 2.08 | 1.99 | 2.00 | 2.00 | -1.48% | 1,352,418 |
| Jun 16, 2026 | 2.13 | 2.18 | 1.99 | 2.03 | 2.03 | -4.69% | 2,290,245 |
| Jun 15, 2026 | 2.19 | 2.19 | 2.11 | 2.13 | 2.13 | 0.47% | 1,054,955 |
| Jun 12, 2026 | 2.15 | 2.17 | 2.11 | 2.12 | 2.12 | -1.85% | 910,209 |
| Jun 11, 2026 | 2.14 | 2.17 | 2.10 | 2.16 | 2.16 | 0.93% | 951,630 |
| Jun 10, 2026 | 2.06 | 2.20 | 2.05 | 2.14 | 2.14 | 3.88% | 1,425,787 |
| Jun 9, 2026 | 2.11 | 2.12 | 2.01 | 2.06 | 2.06 | -0.48% | 971,824 |
| Jun 8, 2026 | 2.10 | 2.14 | 2.06 | 2.07 | 2.07 | - | 1,156,437 |
| Jun 5, 2026 | 2.22 | 2.22 | 2.06 | 2.07 | 2.07 | -7.59% | 1,412,606 |
| Jun 4, 2026 | 2.19 | 2.29 | 2.19 | 2.24 | 2.24 | 2.28% | 944,669 |
| Jun 3, 2026 | 2.27 | 2.27 | 2.19 | 2.19 | 2.19 | -4.37% | 1,166,581 |
| Jun 2, 2026 | 2.21 | 2.40 | 2.18 | 2.29 | 2.29 | 4.09% | 1,692,978 |
| Jun 1, 2026 | 2.19 | 2.37 | 2.17 | 2.20 | 2.20 | - | 2,676,152 |
| May 29, 2026 | 2.28 | 2.31 | 2.17 | 2.20 | 2.20 | -0.90% | 1,645,977 |
| May 28, 2026 | 2.39 | 2.39 | 2.20 | 2.22 | 2.22 | -9.39% | 2,427,023 |
| May 27, 2026 | 2.22 | 2.59 | 2.20 | 2.45 | 2.45 | 9.87% | 5,174,102 |
| May 26, 2026 | 2.00 | 2.30 | 1.95 | 2.23 | 2.23 | 13.78% | 5,606,662 |
| May 22, 2026 | 1.84 | 1.99 | 1.79 | 1.96 | 1.96 | 1.55% | 3,344,834 |
| May 21, 2026 | 1.96 | 1.96 | 1.89 | 1.93 | 1.93 | -1.53% | 1,535,494 |
| May 20, 2026 | 1.95 | 1.99 | 1.92 | 1.96 | 1.96 | 1.55% | 926,773 |
| May 19, 2026 | 1.97 | 2.01 | 1.93 | 1.93 | 1.93 | -2.03% | 825,893 |
| May 18, 2026 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | 1.03% | 1,367,908 |
| May 15, 2026 | 2.00 | 2.01 | 1.93 | 1.95 | 1.95 | -3.47% | 1,392,538 |
| May 14, 2026 | 2.07 | 2.08 | 1.99 | 2.02 | 2.02 | -2.42% | 1,349,239 |
| May 13, 2026 | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | 0.98% | 1,811,310 |