Canada markets closed

LexinFintech Holdings Ltd. (LX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6900+0.0300 (+1.81%)
At close: 04:00PM EDT
1.6800 -0.01 (-0.59%)
After hours: 06:07PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20221.65001.73501.65001.69001.6900593,378
Sept 29, 20221.77001.77001.65001.66001.6600559,800
Sept 28, 20221.69001.79001.68001.79001.7900447,800
Sept 27, 20221.79001.90001.69001.73001.73001,222,700
Sept 26, 20221.81001.88001.78001.79001.7900407,600
Sept 23, 20221.76001.85001.76001.82001.8200559,400
Sept 22, 20221.75001.84001.75001.81001.8100588,500
Sept 21, 20221.84001.85501.77001.78001.7800265,600
Sept 20, 20221.90001.90001.84001.84001.8400284,900
Sept 19, 20221.81001.89001.80001.89001.8900418,200
Sept 16, 20221.86001.88001.83501.85001.8500778,300
Sept 15, 20221.88002.03001.88001.91001.9100683,600
Sept 14, 20221.82001.97001.80001.91001.9100913,000
Sept 13, 20221.93001.95001.79001.79001.7900342,400
Sept 12, 20221.94001.96501.92001.92001.9200270,400
Sept 09, 20221.94001.97501.91001.92001.9200382,300
Sept 08, 20221.83001.92001.80501.92001.9200710,900
Sept 07, 20221.85001.97001.84001.89001.89001,264,400
Sept 06, 20221.92001.93001.75001.75001.7500819,700
Sept 02, 20221.99002.01001.91001.93001.9300348,500
Sept 01, 20222.05002.05001.92501.99001.9900953,100
Aug 31, 20222.04002.10002.01002.04002.0400924,300
Aug 30, 20222.04002.07002.00002.04002.0400429,000
Aug 29, 20222.06002.14002.02002.02002.0200657,900
Aug 26, 20222.17002.31002.06002.07002.07001,439,800
Aug 25, 20222.11002.11002.05002.07002.0700626,000
Aug 24, 20222.07002.14002.05002.05002.0500594,800
Aug 23, 20222.01002.15001.99002.12002.1200750,000
Aug 22, 20222.04002.08002.00002.02002.0200635,800
Aug 19, 20222.22002.23002.06002.06002.0600946,900
Aug 18, 20222.25002.34002.16002.22002.22001,000,500
Aug 17, 20222.03002.59002.02002.23002.23007,449,200
Aug 16, 20221.99001.99001.94001.99001.9900525,500
Aug 15, 20222.03002.05801.96001.99001.9900445,200
Aug 12, 20222.05002.06502.02002.03002.0300256,300
Aug 11, 20222.07002.18002.07002.08002.0800522,600
Aug 10, 20221.99002.10001.99002.07002.0700647,200
Aug 09, 20222.08002.08001.99001.99001.9900442,100
Aug 08, 20222.03002.13502.03002.09002.0900597,600
Aug 05, 20221.98002.06001.94002.04002.0400593,800
Aug 04, 20221.99002.07001.98002.03002.0300708,100
Aug 03, 20221.95002.03001.93001.97001.9700638,300
Aug 02, 20221.90001.96001.90001.94001.9400740,400
Aug 01, 20221.90001.94001.85001.92001.9200719,100
Jul 29, 20221.95001.98501.88001.88001.8800831,300
Jul 28, 20222.05002.05001.95001.99001.99001,063,300
Jul 27, 20222.10002.10002.02002.03002.0300670,300
Jul 26, 20222.15002.18002.06002.08002.0800822,600
Jul 25, 20222.20002.22502.12002.13002.13001,103,800
Jul 22, 20222.15002.22002.15002.21002.2100647,700
Jul 21, 20222.20002.23002.17002.18002.1800719,900
Jul 20, 20222.21002.23002.16002.21002.2100661,000
Jul 19, 20222.23002.23002.18002.19002.1900413,100
Jul 18, 20222.18002.25002.17502.21002.2100748,000
Jul 15, 20222.09002.11002.01502.07002.0700757,700
Jul 14, 20222.16002.21002.10002.12002.1200874,900
Jul 13, 20222.19002.23002.17002.19002.1900419,100
Jul 12, 20222.13002.22002.12002.22002.2200788,700
Jul 11, 20222.18002.18502.10102.15002.1500803,900
Jul 08, 20222.23002.25002.21002.23002.2300341,300
Jul 07, 20222.23002.30002.21002.27002.2700694,300
Jul 06, 20222.29002.29002.16502.21002.2100937,900
Jul 05, 20222.20002.30002.20002.29002.2900994,400
Jul 01, 20222.22002.30002.20502.24002.2400659,100
Jun 30, 20222.20002.29002.18002.23002.23001,333,300
Jun 29, 20222.20002.23002.17002.20002.20001,594,600
Jun 28, 20222.21002.28002.19002.21002.21001,295,600
Jun 27, 20222.22002.25002.18002.20002.2000847,000
Jun 24, 20222.23002.23002.17002.19002.19001,021,500
Jun 23, 20222.22002.25502.16002.20002.20001,230,700
Jun 22, 20222.14002.23002.10002.21002.21001,141,400
Jun 21, 20222.04002.22002.03002.21002.21002,246,000
Jun 17, 20221.99002.07001.95502.02002.02002,896,300
Jun 16, 20221.85001.96001.85001.92001.92001,465,500
Jun 15, 20221.90002.00001.87001.95001.95001,311,900
Jun 14, 20221.82001.94001.79001.89001.89001,745,000
Jun 13, 20221.92001.92001.80001.81001.81001,064,700
Jun 10, 20221.97002.02001.92501.99001.9900944,500
Jun 09, 20221.97002.01001.94001.98001.98001,029,300
Jun 08, 20221.97002.05001.96002.04002.04001,902,300
Jun 07, 20221.87001.96001.85001.95001.95001,044,600
Jun 06, 20221.93001.96001.86001.90001.90001,620,000
Jun 03, 20221.91001.91001.67001.83001.83005,920,900
Jun 02, 20221.88001.91001.84001.91001.91001,829,400
Jun 01, 20221.97001.98501.85001.91001.91005,373,900
May 31, 20222.15002.16001.89002.02002.02008,814,300
May 27, 20222.34002.40002.24002.37002.3700924,900
May 26, 20222.21002.35002.20002.32002.32001,571,700
May 25, 20222.17002.21002.14502.20002.2000561,700
May 24, 20222.27002.27002.10002.19002.19001,173,500
May 23, 20222.33002.33002.25002.27002.2700535,200
May 20, 20222.45002.45002.27002.31002.3100897,800
May 19, 20222.32002.45002.32002.42002.42001,010,400
May 18, 20222.25002.40002.24002.32002.32001,048,600
May 17, 20222.31002.38002.23002.30002.30001,898,900
May 16, 20222.24002.29502.16002.16002.1600971,200
May 13, 20222.27002.30002.19002.27002.27002,528,000
May 12, 20222.09002.23002.03002.20002.20002,196,700
May 11, 20222.28002.35002.14002.18002.18001,552,600
May 10, 20222.36002.39002.24002.26002.26001,090,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...