LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
0.7483
+0.0245 (3.38%)
At close: Sep 24, 2026, 4:00 PM EDT
0.7411
-0.0072 (-0.96%)
Pre-market: Sep 25, 2026, 5:20 AM EDT
LexinFintech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | 3.38% | 1,995,851 |
| Sep 23, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -5.84% | 2,554,874 |
| Sep 22, 2026 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.03% | 1,263,246 |
| Sep 21, 2026 | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | 2.82% | 3,292,751 |
| Sep 18, 2026 | 0.81 | 0.81 | 0.73 | 0.75 | 0.75 | -8.29% | 7,515,775 |
| Sep 17, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.92% | 1,765,775 |
| Sep 16, 2026 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | 0.82% | 1,919,008 |
| Sep 15, 2026 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | -2.76% | 2,499,729 |
| Sep 14, 2026 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 1.47% | 1,890,035 |
| Sep 11, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.37% | 2,084,253 |
| Sep 10, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -1.74% | 1,388,104 |
| Sep 9, 2026 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -3.74% | 2,300,339 |
| Sep 8, 2026 | 0.90 | 0.91 | 0.82 | 0.85 | 0.85 | -3.21% | 4,438,063 |
| Sep 4, 2026 | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | 3.52% | 5,821,827 |
| Sep 3, 2026 | 0.83 | 0.86 | 0.78 | 0.85 | 0.85 | 3.75% | 5,111,680 |
| Sep 2, 2026 | 0.91 | 0.91 | 0.82 | 0.82 | 0.82 | -6.89% | 23,719,132 |
| Sep 1, 2026 | 1.01 | 1.04 | 0.87 | 0.88 | 0.88 | -17.61% | 23,543,433 |
| Aug 31, 2026 | 1.01 | 1.09 | 0.97 | 1.07 | 1.07 | -9.32% | 16,092,507 |
| Aug 28, 2026 | 1.16 | 1.20 | 1.10 | 1.18 | 1.18 | 2.16% | 4,844,440 |
| Aug 27, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -2.12% | 2,787,093 |
| Aug 26, 2026 | 1.29 | 1.30 | 1.17 | 1.18 | 1.18 | -9.23% | 4,703,317 |
| Aug 25, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | - | 1,824,782 |
| Aug 24, 2026 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | -2.26% | 2,921,373 |
| Aug 21, 2026 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 1,388,313 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 1,332,486 |
| Aug 19, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 1.49% | 1,651,595 |
| Aug 18, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 1,179,126 |
| Aug 17, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | - | 1,875,282 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | -4.90% | 3,913,008 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 1,340,963 |
| Aug 12, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 1,458,291 |
| Aug 11, 2026 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | - | 1,107,720 |
| Aug 10, 2026 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 1,840,468 |
| Aug 7, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | 0.69% | 1,865,316 |
| Aug 6, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 1,080,674 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 505,608 |
| Aug 4, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 922,677 |
| Aug 3, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 873,515 |
| Jul 31, 2026 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | -2.01% | 1,282,442 |
| Jul 30, 2026 | 1.48 | 1.51 | 1.43 | 1.49 | 1.49 | - | 1,574,410 |
| Jul 29, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 2.76% | 2,129,865 |
| Jul 28, 2026 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 4,973,727 |
| Jul 27, 2026 | 1.48 | 1.53 | 1.44 | 1.46 | 1.46 | -1.35% | 2,522,171 |
| Jul 24, 2026 | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | 1.37% | 1,100,483 |
| 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 |