LexinFintech Holdings Ltd. (LX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.7000 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 871,400 |
| Apr 25, 2024 | 1.6900 | 1.7050 | 1.6700 | 1.6900 | 1.6900 | 577,600 |
| Apr 24, 2024 | 1.7000 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 807,100 |
| Apr 23, 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 730,800 |
| Apr 22, 2024 | 1.6400 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 700,200 |
| Apr 19, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 222,500 |
| Apr 18, 2024 | 1.6000 | 1.6150 | 1.5850 | 1.6100 | 1.6100 | 543,200 |
| Apr 17, 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 801,400 |
| Apr 17, 2024 | 0.066 Dividend | |||||
| Apr 16, 2024 | 1.6900 | 1.7100 | 1.6200 | 1.6500 | 1.5840 | 799,800 |
| Apr 15, 2024 | 1.7800 | 1.7800 | 1.6600 | 1.6800 | 1.6128 | 1,351,100 |
| Apr 12, 2024 | 1.8100 | 1.8200 | 1.7400 | 1.7600 | 1.6896 | 1,047,100 |
| Apr 11, 2024 | 1.8700 | 1.8750 | 1.8100 | 1.8200 | 1.7472 | 296,800 |
| Apr 10, 2024 | 1.8200 | 1.9000 | 1.8200 | 1.8400 | 1.7664 | 1,304,700 |
| Apr 09, 2024 | 1.8300 | 1.8600 | 1.8200 | 1.8300 | 1.7568 | 466,600 |
| Apr 08, 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8300 | 1.7568 | 466,200 |
| Apr 05, 2024 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.7088 | 476,100 |
| Apr 04, 2024 | 1.8200 | 1.8600 | 1.7800 | 1.7800 | 1.7088 | 829,200 |
| Apr 03, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8100 | 1.7376 | 453,800 |
| Apr 02, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.7280 | 906,700 |
| Apr 01, 2024 | 1.8200 | 1.8600 | 1.7900 | 1.8200 | 1.7472 | 1,161,900 |
| Mar 28, 2024 | 1.8000 | 1.8350 | 1.7900 | 1.8000 | 1.7280 | 927,600 |
| Mar 27, 2024 | 1.8400 | 1.8400 | 1.7800 | 1.7900 | 1.7184 | 810,900 |
| Mar 26, 2024 | 1.8500 | 1.8790 | 1.8300 | 1.8300 | 1.7568 | 878,000 |
| Mar 25, 2024 | 1.9000 | 1.9150 | 1.8200 | 1.8400 | 1.7664 | 1,470,900 |
| Mar 22, 2024 | 1.8900 | 1.9150 | 1.8700 | 1.8800 | 1.8048 | 1,022,200 |
| Mar 21, 2024 | 1.9300 | 2.0100 | 1.8700 | 1.9100 | 1.8336 | 3,670,600 |
| Mar 20, 2024 | 2.0600 | 2.1500 | 2.0550 | 2.1400 | 2.0544 | 1,548,100 |
| Mar 19, 2024 | 1.9800 | 2.0300 | 1.9600 | 2.0200 | 1.9392 | 1,186,200 |
| Mar 18, 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9800 | 1.9008 | 831,900 |
| Mar 15, 2024 | 1.9500 | 1.9500 | 1.8200 | 1.8500 | 1.7760 | 6,848,500 |
| Mar 14, 2024 | 1.9600 | 2.0050 | 1.9200 | 1.9400 | 1.8624 | 1,507,800 |
| Mar 13, 2024 | 1.9000 | 2.0300 | 1.9000 | 2.0100 | 1.9296 | 1,369,400 |
| Mar 12, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9000 | 1.8240 | 1,022,600 |
| Mar 11, 2024 | 1.8000 | 1.9000 | 1.7850 | 1.8500 | 1.7760 | 825,800 |
| Mar 08, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7700 | 1.6992 | 568,300 |
| Mar 07, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.6800 | 540,700 |
| Mar 06, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8000 | 1.7280 | 1,246,700 |
| Mar 05, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7200 | 1.6512 | 887,900 |
| Mar 04, 2024 | 1.8700 | 1.9000 | 1.7500 | 1.7600 | 1.6896 | 1,081,800 |
| Mar 01, 2024 | 1.8900 | 1.9400 | 1.8500 | 1.8800 | 1.8048 | 1,866,200 |
| Feb 29, 2024 | 1.8200 | 1.9390 | 1.8200 | 1.8400 | 1.7664 | 5,171,800 |
| Feb 28, 2024 | 1.8000 | 1.8400 | 1.7750 | 1.8300 | 1.7568 | 697,000 |
| Feb 27, 2024 | 1.8000 | 1.9000 | 1.7800 | 1.8300 | 1.7568 | 1,141,200 |
| Feb 26, 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7700 | 1.6992 | 523,500 |
| Feb 23, 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7800 | 1.7088 | 550,400 |
| Feb 22, 2024 | 1.8000 | 1.8300 | 1.7350 | 1.7500 | 1.6800 | 786,600 |
| Feb 21, 2024 | 1.7600 | 1.7950 | 1.7300 | 1.7600 | 1.6896 | 763,400 |
| Feb 20, 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7300 | 1.6608 | 1,295,500 |
| Feb 16, 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8500 | 1.7760 | 567,900 |
| Feb 15, 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8400 | 1.7664 | 478,100 |
| Feb 14, 2024 | 1.7800 | 1.8300 | 1.7600 | 1.8300 | 1.7568 | 487,800 |
| Feb 13, 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7500 | 1.6800 | 878,400 |
| Feb 12, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.7900 | 1.7184 | 626,500 |
| Feb 09, 2024 | 1.7200 | 1.7800 | 1.7010 | 1.7600 | 1.6896 | 368,800 |
| Feb 08, 2024 | 1.7400 | 1.7900 | 1.6600 | 1.7200 | 1.6512 | 840,000 |
| Feb 07, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7600 | 1.6896 | 497,600 |
| Feb 06, 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | 1.6992 | 783,400 |
| Feb 05, 2024 | 1.7500 | 1.7500 | 1.6850 | 1.6900 | 1.6224 | 890,000 |
| Feb 02, 2024 | 1.8000 | 1.8350 | 1.7100 | 1.7200 | 1.6512 | 779,500 |
| Feb 01, 2024 | 1.8300 | 1.8700 | 1.7800 | 1.8200 | 1.7472 | 628,600 |
| Jan 31, 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8100 | 1.7376 | 559,000 |
| Jan 30, 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8200 | 1.7472 | 561,400 |
| Jan 29, 2024 | 1.9300 | 1.9800 | 1.8200 | 1.8700 | 1.7952 | 975,600 |
| Jan 26, 2024 | 2.0900 | 2.1100 | 1.9100 | 1.9100 | 1.8336 | 696,300 |
| Jan 25, 2024 | 2.0800 | 2.1100 | 1.9800 | 2.1000 | 2.0160 | 2,506,400 |
| Jan 24, 2024 | 1.9700 | 2.1200 | 1.9700 | 2.0700 | 1.9872 | 1,196,600 |
| Jan 23, 2024 | 1.8300 | 1.9900 | 1.8200 | 1.9200 | 1.8432 | 635,000 |
| Jan 22, 2024 | 1.7700 | 1.8200 | 1.7400 | 1.7450 | 1.6752 | 510,900 |
| Jan 19, 2024 | 1.7800 | 1.8250 | 1.7500 | 1.8000 | 1.7280 | 293,800 |
| Jan 18, 2024 | 1.8300 | 1.8500 | 1.7700 | 1.8000 | 1.7280 | 688,000 |
| Jan 17, 2024 | 1.8100 | 1.8350 | 1.7800 | 1.8200 | 1.7472 | 593,800 |
| Jan 16, 2024 | 1.9500 | 1.9880 | 1.8700 | 1.8800 | 1.8048 | 814,200 |
| Jan 12, 2024 | 2.1100 | 2.1600 | 1.9600 | 1.9900 | 1.9104 | 1,390,500 |
| Jan 11, 2024 | 2.0400 | 2.2020 | 2.0000 | 2.1500 | 2.0640 | 951,100 |
| Jan 10, 2024 | 1.9400 | 2.0400 | 1.9300 | 2.0400 | 1.9584 | 652,400 |
| Jan 09, 2024 | 1.9000 | 1.9600 | 1.8500 | 1.9500 | 1.8720 | 640,400 |
| Jan 08, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 1.7856 | 482,500 |
| Jan 05, 2024 | 1.8400 | 1.8500 | 1.7850 | 1.8400 | 1.7664 | 338,300 |
| Jan 04, 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8300 | 1.7568 | 375,100 |
| Jan 03, 2024 | 1.8000 | 1.8550 | 1.7810 | 1.8400 | 1.7664 | 445,300 |
| Jan 02, 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8000 | 1.7280 | 576,600 |
| Dec 29, 2023 | 1.8400 | 1.9100 | 1.8250 | 1.8400 | 1.7664 | 425,000 |
| Dec 28, 2023 | 1.8300 | 1.9300 | 1.8200 | 1.8500 | 1.7760 | 453,800 |
| Dec 27, 2023 | 1.7800 | 1.8300 | 1.7550 | 1.8100 | 1.7376 | 419,700 |
| Dec 26, 2023 | 1.8100 | 1.8700 | 1.7500 | 1.7700 | 1.6992 | 371,700 |
| Dec 22, 2023 | 1.8800 | 1.9000 | 1.8000 | 1.8100 | 1.7376 | 559,100 |
| Dec 21, 2023 | 1.9000 | 1.9500 | 1.8900 | 1.9400 | 1.8624 | 533,300 |
| Dec 20, 2023 | 1.8600 | 1.9350 | 1.8300 | 1.8700 | 1.7952 | 767,700 |
| Dec 19, 2023 | 1.8200 | 1.9100 | 1.8200 | 1.8800 | 1.8048 | 529,600 |
| Dec 18, 2023 | 1.8400 | 1.8500 | 1.7500 | 1.8300 | 1.7568 | 603,300 |
| Dec 15, 2023 | 1.8100 | 1.8700 | 1.7900 | 1.8300 | 1.7568 | 1,442,000 |
| Dec 14, 2023 | 1.7200 | 1.8200 | 1.7200 | 1.7700 | 1.6992 | 870,800 |
| Dec 13, 2023 | 1.6500 | 1.7290 | 1.6200 | 1.7000 | 1.6320 | 738,000 |
| Dec 12, 2023 | 1.7000 | 1.7300 | 1.6700 | 1.6700 | 1.6032 | 298,900 |
| Dec 11, 2023 | 1.7900 | 1.8600 | 1.7100 | 1.7200 | 1.6512 | 440,300 |
| Dec 08, 2023 | 1.7700 | 1.8150 | 1.7600 | 1.8000 | 1.7280 | 311,600 |
| Dec 07, 2023 | 1.6900 | 1.7650 | 1.6900 | 1.7600 | 1.6896 | 358,500 |
| Dec 06, 2023 | 1.6700 | 1.7600 | 1.6700 | 1.6900 | 1.6224 | 494,100 |
| Dec 05, 2023 | 1.7900 | 1.7900 | 1.6400 | 1.6500 | 1.5840 | 979,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.