LexinFintech Holdings Ltd. (LX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 3.2900 | 3.3300 | 3.1350 | 3.2800 | 3.2800 | 567,627 |
| Feb 07, 2023 | 3.4000 | 3.4600 | 3.2100 | 3.3000 | 3.3000 | 778,100 |
| Feb 06, 2023 | 3.5200 | 3.5610 | 3.3200 | 3.3500 | 3.3500 | 1,033,200 |
| Feb 03, 2023 | 3.7700 | 3.8250 | 3.6500 | 3.6700 | 3.6700 | 552,100 |
| Feb 02, 2023 | 3.7300 | 3.8600 | 3.6600 | 3.8200 | 3.8200 | 1,059,900 |
| Feb 01, 2023 | 3.4500 | 3.8000 | 3.4100 | 3.6500 | 3.6500 | 1,509,100 |
| Jan 31, 2023 | 3.2500 | 3.3650 | 3.1910 | 3.3200 | 3.3200 | 727,100 |
| Jan 30, 2023 | 3.4500 | 3.4500 | 3.2600 | 3.2600 | 3.2600 | 979,600 |
| Jan 27, 2023 | 3.5600 | 3.6700 | 3.4700 | 3.5100 | 3.5100 | 786,100 |
| Jan 26, 2023 | 3.4900 | 3.6000 | 3.4600 | 3.5600 | 3.5600 | 761,100 |
| Jan 25, 2023 | 3.4000 | 3.4350 | 3.2800 | 3.4100 | 3.4100 | 415,900 |
| Jan 24, 2023 | 3.4500 | 3.5200 | 3.4000 | 3.4300 | 3.4300 | 336,300 |
| Jan 23, 2023 | 3.5000 | 3.5750 | 3.3550 | 3.4500 | 3.4500 | 742,400 |
| Jan 20, 2023 | 3.2700 | 3.4600 | 3.2400 | 3.4500 | 3.4500 | 767,500 |
| Jan 19, 2023 | 3.0700 | 3.2800 | 3.0000 | 3.2500 | 3.2500 | 716,500 |
| Jan 18, 2023 | 3.1500 | 3.1700 | 2.9800 | 3.0300 | 3.0300 | 773,700 |
| Jan 17, 2023 | 3.2700 | 3.3500 | 3.0130 | 3.1200 | 3.1200 | 1,057,700 |
| Jan 13, 2023 | 3.1200 | 3.4000 | 3.0800 | 3.3400 | 3.3400 | 1,338,100 |
| Jan 12, 2023 | 3.1400 | 3.2150 | 2.9750 | 3.1300 | 3.1300 | 1,009,900 |
| Jan 11, 2023 | 3.0550 | 3.1550 | 2.9220 | 3.1400 | 3.1400 | 1,696,300 |
| Jan 10, 2023 | 2.7100 | 3.0600 | 2.6800 | 3.0400 | 3.0400 | 1,508,400 |
| Jan 09, 2023 | 2.5200 | 3.1100 | 2.5200 | 2.7300 | 2.7300 | 4,638,900 |
| Jan 06, 2023 | 2.3000 | 2.4000 | 2.2150 | 2.4000 | 2.4000 | 691,800 |
| Jan 05, 2023 | 2.3300 | 2.3900 | 2.2700 | 2.3000 | 2.3000 | 710,100 |
| Jan 04, 2023 | 2.0400 | 2.3600 | 2.0300 | 2.3500 | 2.3500 | 1,723,200 |
| Jan 03, 2023 | 1.9400 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 397,500 |
| Dec 30, 2022 | 1.8500 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 486,200 |
| Dec 29, 2022 | 1.8700 | 1.9400 | 1.8250 | 1.9200 | 1.9200 | 384,600 |
| Dec 28, 2022 | 2.0000 | 2.0160 | 1.8300 | 1.8400 | 1.8400 | 615,800 |
| Dec 27, 2022 | 1.9800 | 2.0250 | 1.9310 | 2.0100 | 2.0100 | 421,000 |
| Dec 23, 2022 | 2.0200 | 2.0600 | 1.9500 | 1.9600 | 1.9600 | 540,900 |
| Dec 22, 2022 | 2.0300 | 2.0400 | 1.9610 | 2.0300 | 2.0300 | 666,900 |
| Dec 21, 2022 | 1.8800 | 1.9850 | 1.8500 | 1.9800 | 1.9800 | 892,900 |
| Dec 20, 2022 | 1.7500 | 1.8700 | 1.7300 | 1.8700 | 1.8700 | 588,500 |
| Dec 19, 2022 | 1.7800 | 1.8100 | 1.7200 | 1.7900 | 1.7900 | 460,500 |
| Dec 16, 2022 | 1.7500 | 1.8350 | 1.7200 | 1.7900 | 1.7900 | 1,677,400 |
| Dec 15, 2022 | 1.8800 | 1.9000 | 1.7300 | 1.7500 | 1.7500 | 627,800 |
| Dec 14, 2022 | 1.9100 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 536,400 |
| Dec 13, 2022 | 1.9500 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 460,700 |
| Dec 12, 2022 | 1.9400 | 1.9500 | 1.8000 | 1.8800 | 1.8800 | 932,100 |
| Dec 09, 2022 | 1.9100 | 2.0100 | 1.8900 | 2.0000 | 2.0000 | 1,057,500 |
| Dec 08, 2022 | 1.8100 | 1.9450 | 1.8100 | 1.9300 | 1.9300 | 771,900 |
| Dec 07, 2022 | 1.8300 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 330,200 |
| Dec 06, 2022 | 1.8300 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 499,600 |
| Dec 05, 2022 | 1.8500 | 1.9400 | 1.8100 | 1.8400 | 1.8400 | 1,805,900 |
| Dec 02, 2022 | 1.6900 | 1.7950 | 1.6800 | 1.7300 | 1.7300 | 1,408,500 |
| Dec 01, 2022 | 1.7500 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 489,300 |
| Nov 30, 2022 | 1.7200 | 1.8100 | 1.6900 | 1.8100 | 1.8100 | 1,665,400 |
| Nov 29, 2022 | 1.6100 | 1.7100 | 1.5800 | 1.6600 | 1.6600 | 944,900 |
| Nov 28, 2022 | 1.5100 | 1.6000 | 1.5050 | 1.5700 | 1.5700 | 516,300 |
| Nov 25, 2022 | 1.6100 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 328,000 |
| Nov 23, 2022 | 1.6000 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 630,000 |
| Nov 22, 2022 | 1.6200 | 1.6500 | 1.5200 | 1.5700 | 1.5700 | 617,600 |
| Nov 21, 2022 | 1.7200 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 627,500 |
| Nov 18, 2022 | 1.8300 | 1.9050 | 1.7550 | 1.7700 | 1.7700 | 778,200 |
| Nov 17, 2022 | 1.7000 | 1.9900 | 1.6600 | 1.8400 | 1.8400 | 3,086,000 |
| Nov 16, 2022 | 1.7100 | 1.7200 | 1.5700 | 1.5700 | 1.5700 | 1,036,900 |
| Nov 15, 2022 | 1.7000 | 1.7950 | 1.6000 | 1.7300 | 1.7300 | 1,952,700 |
| Nov 14, 2022 | 1.5900 | 1.6700 | 1.5100 | 1.6200 | 1.6200 | 1,058,200 |
| Nov 11, 2022 | 1.4300 | 1.5550 | 1.4200 | 1.5200 | 1.5200 | 839,400 |
| Nov 10, 2022 | 1.3500 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 369,800 |
| Nov 09, 2022 | 1.3300 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 422,400 |
| Nov 08, 2022 | 1.4300 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 438,100 |
| Nov 07, 2022 | 1.3900 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 639,300 |
| Nov 04, 2022 | 1.4400 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 557,300 |
| Nov 03, 2022 | 1.3500 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 331,300 |
| Nov 02, 2022 | 1.3700 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 749,700 |
| Nov 01, 2022 | 1.4600 | 1.4600 | 1.3500 | 1.3600 | 1.3600 | 317,300 |
| Oct 31, 2022 | 1.3900 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 397,600 |
| Oct 28, 2022 | 1.4400 | 1.4700 | 1.3900 | 1.4100 | 1.4100 | 435,800 |
| Oct 27, 2022 | 1.4700 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 418,700 |
| Oct 26, 2022 | 1.4600 | 1.5350 | 1.4400 | 1.4900 | 1.4900 | 432,900 |
| Oct 25, 2022 | 1.3900 | 1.4800 | 1.3700 | 1.4800 | 1.4800 | 371,800 |
| Oct 24, 2022 | 1.5200 | 1.5200 | 1.2900 | 1.3800 | 1.3800 | 1,130,100 |
| Oct 21, 2022 | 1.5700 | 1.6300 | 1.5400 | 1.5900 | 1.5900 | 268,800 |
| Oct 20, 2022 | 1.5800 | 1.6350 | 1.5500 | 1.5600 | 1.5600 | 245,400 |
| Oct 19, 2022 | 1.6200 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 314,100 |
| Oct 18, 2022 | 1.6200 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 736,400 |
| Oct 17, 2022 | 1.6000 | 1.7100 | 1.6000 | 1.6200 | 1.6200 | 317,900 |
| Oct 14, 2022 | 1.6300 | 1.7100 | 1.5700 | 1.6000 | 1.6000 | 601,100 |
| Oct 13, 2022 | 1.5200 | 1.6600 | 1.5000 | 1.6400 | 1.6400 | 687,400 |
| Oct 12, 2022 | 1.5300 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 328,400 |
| Oct 11, 2022 | 1.6700 | 1.6700 | 1.5100 | 1.5200 | 1.5200 | 720,400 |
| Oct 10, 2022 | 1.7200 | 1.7550 | 1.6700 | 1.6800 | 1.6800 | 248,900 |
| Oct 07, 2022 | 1.7300 | 1.7950 | 1.7200 | 1.7500 | 1.7500 | 306,900 |
| Oct 06, 2022 | 1.7800 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 477,000 |
| Oct 05, 2022 | 1.8300 | 1.8650 | 1.7800 | 1.7900 | 1.7900 | 236,700 |
| Oct 04, 2022 | 1.7100 | 1.8400 | 1.7100 | 1.8300 | 1.8300 | 457,100 |
| Oct 03, 2022 | 1.6600 | 1.7600 | 1.6400 | 1.7000 | 1.7000 | 704,700 |
| Sept 30, 2022 | 1.6500 | 1.7350 | 1.6400 | 1.6900 | 1.6900 | 623,300 |
| Sept 29, 2022 | 1.7700 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 559,800 |
| Sept 28, 2022 | 1.6900 | 1.7900 | 1.6800 | 1.7900 | 1.7900 | 447,800 |
| Sept 27, 2022 | 1.7900 | 1.9000 | 1.6900 | 1.7300 | 1.7300 | 1,222,700 |
| Sept 26, 2022 | 1.8100 | 1.8800 | 1.7800 | 1.7900 | 1.7900 | 407,600 |
| Sept 23, 2022 | 1.7600 | 1.8500 | 1.7600 | 1.8200 | 1.8200 | 560,200 |
| Sept 22, 2022 | 1.7500 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | 588,500 |
| Sept 21, 2022 | 1.8400 | 1.8550 | 1.7700 | 1.7800 | 1.7800 | 265,600 |
| Sept 20, 2022 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 284,900 |
| Sept 19, 2022 | 1.8100 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 418,200 |
| Sept 16, 2022 | 1.8600 | 1.8800 | 1.8350 | 1.8500 | 1.8500 | 779,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
