NASDAQ : LX
LexinFintech Holdings Ltd. — Price history
Financials · Credit Services · China
Last price 0.6082 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 100.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LexinFintech Holdings Ltd. (LX) closed at 0.6082 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.64 | 0.64 | 0.5989 | 0.6082 | 1,080,397 | -5.03% |
| 2026-10-29 | 0.645 | 0.6533 | 0.6315 | 0.6404 | 563,529 | -1.48% |
| 2026-10-28 | 0.66 | 0.66 | 0.6408 | 0.65 | 769,578 | -1.35% |
| 2026-10-27 | 0.64 | 0.6674 | 0.63 | 0.6589 | 470,117 | +2.81% |
| 2026-10-26 | 0.63 | 0.6488 | 0.625 | 0.6409 | 1,106,256 | +0.34% |
| 2026-10-23 | 0.6426 | 0.6453 | 0.619 | 0.6387 | 1,650,008 | -1.63% |
| 2026-10-22 | 0.6461 | 0.65 | 0.6327 | 0.6493 | 796,301 | -0.87% |
| 2026-10-21 | 0.63 | 0.6604 | 0.6217 | 0.655 | 1,306,702 | +4.05% |
| 2026-10-20 | 0.63 | 0.6498 | 0.6253 | 0.6295 | 1,048,429 | -0.27% |
| 2026-10-19 | 0.6252 | 0.6423 | 0.625 | 0.6312 | 1,116,729 | -1.68% |
| 2026-10-16 | 0.6737 | 0.69 | 0.642 | 0.642 | 1,406,135 | -6.14% |
| 2026-10-15 | 0.6601 | 0.6939 | 0.6601 | 0.684 | 1,306,044 | +0.46% |
| 2026-10-14 | 0.7 | 0.7 | 0.6666 | 0.6809 | 759,101 | -1.68% |
| 2026-10-13 | 0.69 | 0.7159 | 0.6837 | 0.6925 | 1,062,147 | -0.97% |
| 2026-10-12 | 0.71 | 0.7108 | 0.641 | 0.6993 | 3,396,830 | -0.63% |
| 2026-10-09 | 0.6899 | 0.7192 | 0.6899 | 0.7037 | 485,605 | +1.60% |
| 2026-10-08 | 0.721 | 0.7254 | 0.68 | 0.6926 | 1,153,503 | -3.07% |
| 2026-10-07 | 0.7 | 0.7363 | 0.6873 | 0.7145 | 1,283,491 | +2.91% |
| 2026-10-06 | 0.6856 | 0.7 | 0.6762 | 0.6943 | 950,523 | +2.71% |
| 2026-10-05 | 0.68 | 0.6988 | 0.6759 | 0.676 | 1,103,025 | -1.31% |
| 2026-10-02 | 0.7092 | 0.714 | 0.68 | 0.685 | 1,375,476 | -2.84% |
| 2026-10-01 | 0.739 | 0.74 | 0.705 | 0.705 | 793,435 | -2.15% |
| 2026-09-30 | 0.7499 | 0.7499 | 0.7151 | 0.7205 | 1,109,789 | -1.65% |
| 2026-09-29 | 0.7401 | 0.778 | 0.7325 | 0.7326 | 1,555,009 | -2.70% |
| 2026-09-28 | 0.74 | 0.76 | 0.72 | 0.7529 | 1,542,557 | +1.40% |
| 2026-09-25 | 0.7519 | 0.76 | 0.733 | 0.7425 | 886,293 | -0.78% |
| 2026-09-24 | 0.707 | 0.7643 | 0.707 | 0.7483 | 2,002,565 | +3.38% |
| 2026-09-23 | 0.7623 | 0.7623 | 0.7165 | 0.7238 | 2,561,088 | -5.84% |
| 2026-09-22 | 0.7754 | 0.79 | 0.76 | 0.7687 | 1,277,730 | -0.03% |
| 2026-09-21 | 0.7451 | 0.7783 | 0.7322 | 0.7689 | 3,298,067 | +2.82% |
| 2026-09-18 | 0.809 | 0.8125 | 0.7333 | 0.7478 | 7,545,299 | -8.29% |
| 2026-09-17 | 0.8 | 0.82 | 0.8 | 0.8154 | 1,766,301 | +1.92% |
| 2026-09-16 | 0.7885 | 0.815 | 0.78 | 0.8 | 1,921,080 | +0.82% |
| 2026-09-15 | 0.8 | 0.8166 | 0.785 | 0.7935 | 2,509,651 | -2.76% |
| 2026-09-14 | 0.7989 | 0.839 | 0.7969 | 0.816 | 1,900,133 | +1.47% |
| 2026-09-11 | 0.8001 | 0.8129 | 0.7859 | 0.8042 | 2,084,825 | -0.37% |
| 2026-09-10 | 0.8068 | 0.8302 | 0.8001 | 0.8072 | 1,388,594 | -1.74% |
| 2026-09-09 | 0.835 | 0.8499 | 0.8076 | 0.8215 | 2,300,461 | -3.74% |
| 2026-09-08 | 0.9001 | 0.908 | 0.824 | 0.8534 | 4,450,525 | -3.21% |
| 2026-09-04 | 0.8584 | 0.9121 | 0.8464 | 0.8817 | 5,833,023 | +3.52% |
| 2026-09-03 | 0.8273 | 0.8585 | 0.7831 | 0.8517 | 5,113,341 | +3.75% |
| 2026-09-02 | 0.9058 | 0.91 | 0.8202 | 0.8209 | 23,746,333 | -6.89% |
| 2026-09-01 | 1.01 | 1.039 | 0.8653 | 0.8816 | 23,608,863 | -17.61% |
| 2026-08-31 | 1.01 | 1.09 | 0.9701 | 1.07 | 16,124,946 | -9.32% |
| 2026-08-28 | 1.16 | 1.2 | 1.1 | 1.18 | 4,897,936 | +2.16% |
| 2026-08-27 | 1.18 | 1.2 | 1.15 | 1.155 | 2,863,892 | -2.12% |
| 2026-08-26 | 1.29 | 1.295 | 1.17 | 1.18 | 4,709,047 | -9.23% |
| 2026-08-25 | 1.31 | 1.33 | 1.29 | 1.3 | 1,890,576 | +0.00% |
| 2026-08-24 | 1.31 | 1.34 | 1.27 | 1.3 | 2,936,642 | -2.26% |
| 2026-08-21 | 1.335 | 1.365 | 1.32 | 1.33 | 1,389,036 | -0.75% |
| 2026-08-20 | 1.36 | 1.361 | 1.31 | 1.34 | 1,332,707 | -1.47% |
| 2026-08-19 | 1.35 | 1.375 | 1.33 | 1.36 | 1,651,866 | +1.49% |
| 2026-08-18 | 1.37 | 1.38 | 1.33 | 1.34 | 1,180,474 | -1.47% |
| 2026-08-17 | 1.38 | 1.38 | 1.335 | 1.36 | 1,886,104 | +0.00% |
| 2026-08-14 | 1.43 | 1.43 | 1.34 | 1.36 | 3,917,162 | -4.90% |
| 2026-08-13 | 1.45 | 1.45 | 1.41 | 1.43 | 1,348,070 | -0.69% |
| 2026-08-12 | 1.46 | 1.47 | 1.43 | 1.44 | 1,458,922 | -2.04% |
| 2026-08-11 | 1.47 | 1.49 | 1.43 | 1.47 | 1,107,964 | +0.00% |
| 2026-08-10 | 1.46 | 1.47 | 1.42 | 1.47 | 1,856,141 | +0.68% |
| 2026-08-07 | 1.46 | 1.465 | 1.42 | 1.46 | 1,865,378 | +0.69% |
| 2026-08-06 | 1.48 | 1.49 | 1.44 | 1.45 | 1,081,115 | -2.03% |
| 2026-08-05 | 1.5 | 1.5 | 1.46 | 1.48 | 506,658 | +0.00% |
| 2026-08-04 | 1.47 | 1.49 | 1.45 | 1.48 | 922,777 | +0.68% |
| 2026-08-03 | 1.46 | 1.49 | 1.46 | 1.47 | 875,268 | +0.68% |
| 2026-07-31 | 1.48 | 1.49 | 1.43 | 1.46 | 1,286,058 | -2.01% |
| 2026-07-30 | 1.48 | 1.51 | 1.43 | 1.49 | 1,580,541 | +0.00% |
| 2026-07-29 | 1.45 | 1.53 | 1.45 | 1.49 | 2,130,569 | +2.76% |
| 2026-07-28 | 1.46 | 1.475 | 1.42 | 1.45 | 4,973,757 | -0.68% |
| 2026-07-27 | 1.48 | 1.53 | 1.44 | 1.46 | 2,522,171 | -1.35% |
| 2026-07-24 | 1.47 | 1.485 | 1.43 | 1.48 | 1,100,483 | +1.37% |
| 2026-07-23 | 1.46 | 1.47 | 1.44 | 1.46 | 1,424,517 | -1.35% |
| 2026-07-22 | 1.45 | 1.485 | 1.42 | 1.48 | 1,384,841 | +2.78% |
| 2026-07-21 | 1.47 | 1.54 | 1.43 | 1.44 | 2,610,100 | -0.69% |
| 2026-07-20 | 1.54 | 1.55 | 1.435 | 1.45 | 2,093,112 | -5.84% |
| 2026-07-17 | 1.51 | 1.54 | 1.48 | 1.54 | 1,842,711 | +1.32% |
| 2026-07-16 | 1.45 | 1.54 | 1.45 | 1.52 | 2,303,467 | +4.11% |
| 2026-07-15 | 1.46 | 1.517 | 1.445 | 1.46 | 4,609,275 | +1.39% |
| 2026-07-14 | 1.49 | 1.53 | 1.405 | 1.44 | 8,280,870 | -3.36% |
| 2026-07-13 | 1.56 | 1.59 | 1.47 | 1.49 | 6,249,646 | -6.58% |
| 2026-07-10 | 1.73 | 1.73 | 1.54 | 1.595 | 9,054,924 | -8.86% |
| 2026-07-09 | 1.84 | 1.84 | 1.715 | 1.75 | 3,258,684 | -5.41% |
| 2026-07-08 | 1.85 | 1.86 | 1.785 | 1.85 | 1,701,906 | +0.00% |
| 2026-07-07 | 1.86 | 1.91 | 1.83 | 1.85 | 1,562,679 | -1.07% |
| 2026-07-06 | 1.92 | 1.94 | 1.85 | 1.87 | 2,653,142 | -2.09% |
| 2026-07-02 | 2.03 | 2.03 | 1.89 | 1.91 | 2,983,838 | -5.45% |
| 2026-07-01 | 1.97 | 2.06 | 1.965 | 2.02 | 2,165,256 | +2.54% |
| 2026-06-30 | 1.92 | 1.97 | 1.88 | 1.97 | 1,900,558 | +2.07% |
| 2026-06-29 | 1.96 | 2.015 | 1.88 | 1.93 | 2,011,198 | -1.03% |
| 2026-06-26 | 1.96 | 1.99 | 1.89 | 1.95 | 1,446,604 | -1.02% |
| 2026-06-25 | 2 | 2.02 | 1.96 | 1.97 | 806,247 | -1.50% |
| 2026-06-24 | 1.99 | 2.035 | 1.98 | 2 | 736,120 | +0.00% |
| 2026-06-23 | 1.96 | 2.02 | 1.96 | 2 | 752,992 | +1.01% |
| 2026-06-22 | 2 | 2.035 | 1.96 | 1.98 | 991,048 | -1.00% |
| 2026-06-18 | 2.03 | 2.04 | 1.97 | 2 | 3,969,745 | +0.00% |
| 2026-06-17 | 2.03 | 2.075 | 1.99 | 2 | 1,352,418 | -1.48% |
| 2026-06-16 | 2.13 | 2.175 | 1.99 | 2.03 | 2,290,245 | -4.69% |
| 2026-06-15 | 2.19 | 2.19 | 2.11 | 2.13 | 1,054,955 | +0.47% |
| 2026-06-12 | 2.15 | 2.17 | 2.11 | 2.12 | 910,209 | -1.85% |
| 2026-06-11 | 2.14 | 2.17 | 2.098 | 2.16 | 951,630 | +0.93% |
| 2026-06-10 | 2.06 | 2.2 | 2.045 | 2.14 | 1,425,787 | +3.88% |
| 2026-06-09 | 2.11 | 2.115 | 2.01 | 2.06 | 971,824 | -0.48% |
| 2026-06-08 | 2.1 | 2.14 | 2.06 | 2.07 | 1,156,437 | +0.00% |
| 2026-06-05 | 2.22 | 2.22 | 2.06 | 2.07 | 1,412,606 | -7.59% |
| 2026-06-04 | 2.19 | 2.29 | 2.19 | 2.24 | 944,669 | +2.28% |
| 2026-06-03 | 2.27 | 2.27 | 2.185 | 2.19 | 1,166,581 | -4.37% |
| 2026-06-02 | 2.21 | 2.395 | 2.18 | 2.29 | 1,692,978 | +4.09% |
| 2026-06-01 | 2.19 | 2.37 | 2.17 | 2.2 | 2,676,152 | +0.00% |
| 2026-05-29 | 2.275 | 2.31 | 2.165 | 2.2 | 1,645,977 | -0.90% |
| 2026-05-28 | 2.39 | 2.39 | 2.2 | 2.22 | 2,427,023 | -9.39% |
| 2026-05-27 | 2.22 | 2.585 | 2.2 | 2.45 | 5,174,102 | +9.87% |
| 2026-05-26 | 2 | 2.3 | 1.95 | 2.23 | 5,606,662 | +13.78% |
| 2026-05-22 | 1.84 | 1.985 | 1.79 | 1.96 | 3,344,834 | +1.55% |
| 2026-05-21 | 1.96 | 1.96 | 1.89 | 1.93 | 1,535,494 | -1.53% |
| 2026-05-20 | 1.95 | 1.99 | 1.922 | 1.96 | 926,773 | +1.55% |
| 2026-05-19 | 1.97 | 2.01 | 1.93 | 1.93 | 825,893 | -2.03% |
| 2026-05-18 | 1.96 | 1.98 | 1.925 | 1.97 | 1,367,908 | +1.03% |
| 2026-05-15 | 2 | 2.01 | 1.925 | 1.95 | 1,392,538 | -3.47% |
| 2026-05-14 | 2.07 | 2.08 | 1.99 | 2.02 | 1,349,239 | -2.42% |
| 2026-05-13 | 2.05 | 2.09 | 2.03 | 2.07 | 1,811,310 | +0.98% |
| 2026-05-12 | 2.06 | 2.07 | 2.01 | 2.05 | 1,686,652 | -1.44% |