LexinFintech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.11	2.12	2.06	2.04	-	-2.86%	438,822
Apr 28, 2026	2.11	2.12	2.05	2.10	2.10	-1.41%	841,818
Apr 27, 2026	2.11	2.18	2.11	2.13	2.13	-0.47%	1,091,659
Apr 24, 2026	2.13	2.17	2.06	2.14	2.14	-7.36%	2,370,268
Apr 23, 2026	2.33	2.35	2.28	2.31	2.16	-1.70%	2,032,558
Apr 22, 2026	2.31	2.38	2.29	2.35	2.20	2.17%	2,166,362
Apr 21, 2026	2.33	2.35	2.28	2.30	2.15	-0.86%	2,247,817
Apr 20, 2026	2.34	2.35	2.30	2.32	2.17	-1.28%	1,677,278
Apr 17, 2026	2.45	2.47	2.34	2.35	2.20	-2.08%	2,141,793
Apr 16, 2026	2.35	2.43	2.34	2.40	2.24	3.00%	2,263,969
Apr 15, 2026	2.26	2.35	2.26	2.33	2.18	3.56%	1,760,692
Apr 14, 2026	2.29	2.38	2.21	2.25	2.10	-1.75%	1,861,895
Apr 13, 2026	2.19	2.30	2.16	2.29	2.14	3.62%	1,433,841
Apr 10, 2026	2.19	2.26	2.18	2.21	2.07	0.91%	1,111,302
Apr 9, 2026	2.22	2.24	2.18	2.19	2.05	-1.79%	968,797
Apr 8, 2026	2.26	2.30	2.21	2.23	2.08	3.72%	1,219,742
Apr 7, 2026	2.28	2.29	2.14	2.15	2.01	-6.11%	1,238,241
Apr 6, 2026	2.27	2.32	2.25	2.29	2.14	1.78%	836,612
Apr 2, 2026	2.09	2.30	2.08	2.25	2.10	5.14%	1,514,104
Apr 1, 2026	2.20	2.22	2.11	2.14	2.00	-1.83%	1,610,263
Mar 31, 2026	2.07	2.19	2.05	2.18	2.04	5.31%	1,289,564
Mar 30, 2026	2.08	2.11	2.02	2.07	1.94	-	1,719,049
Mar 27, 2026	2.13	2.14	2.06	2.07	1.94	-2.82%	3,153,336
Mar 26, 2026	2.23	2.23	2.12	2.13	1.99	-5.75%	2,888,904
Mar 25, 2026	2.36	2.39	2.25	2.26	2.11	-3.00%	3,555,132
Mar 24, 2026	2.40	2.40	2.30	2.33	2.18	-2.92%	1,370,448
Mar 23, 2026	2.40	2.44	2.26	2.40	2.24	1.27%	2,276,979
Mar 20, 2026	2.52	2.56	2.36	2.37	2.22	-7.06%	5,427,409
Mar 19, 2026	2.66	2.72	2.51	2.55	2.38	-1.54%	3,001,117
Mar 18, 2026	2.65	2.73	2.59	2.59	2.42	-2.63%	1,159,020
Mar 17, 2026	2.61	2.69	2.60	2.66	2.49	2.31%	1,508,799
Mar 16, 2026	2.63	2.66	2.59	2.60	2.43	-	1,073,787
Mar 13, 2026	2.68	2.69	2.60	2.60	2.43	-2.26%	915,410
Mar 12, 2026	2.65	2.72	2.65	2.66	2.49	-	945,362
Mar 11, 2026	2.71	2.73	2.63	2.66	2.49	-1.12%	1,023,964
Mar 10, 2026	2.68	2.74	2.61	2.69	2.51	0.75%	1,051,794
Mar 9, 2026	2.65	2.70	2.57	2.67	2.50	0.38%	1,390,639
Mar 6, 2026	2.70	2.73	2.66	2.66	2.49	-1.12%	1,096,439
Mar 5, 2026	2.76	2.80	2.68	2.69	2.51	-2.18%	945,279
Mar 4, 2026	2.80	2.85	2.75	2.75	2.57	-0.36%	888,442
Mar 3, 2026	2.84	2.84	2.68	2.76	2.58	-5.80%	1,242,491
Mar 2, 2026	2.85	2.97	2.82	2.93	2.74	1.38%	774,655
Feb 27, 2026	3.00	3.03	2.85	2.89	2.70	-3.99%	995,468
Feb 26, 2026	2.91	3.02	2.90	3.01	2.81	2.73%	1,213,579
Feb 25, 2026	3.01	3.01	2.90	2.93	2.74	-2.66%	846,652
Feb 24, 2026	2.92	3.03	2.87	3.01	2.81	2.73%	765,683
Feb 23, 2026	3.00	3.01	2.91	2.93	2.74	-1.35%	740,973
Feb 20, 2026	3.02	3.05	2.96	2.97	2.78	-1.98%	864,642
Feb 19, 2026	3.00	3.05	2.94	3.03	2.83	1.34%	989,841
Feb 18, 2026	3.01	3.10	2.97	2.99	2.80	-0.33%	1,348,046