Canada Markets closed

LexinFintech Holdings Ltd. (LX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.2800-0.0200 (-0.61%)
At close: 04:00PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20233.29003.33003.13503.28003.2800567,627
Feb 07, 20233.40003.46003.21003.30003.3000778,100
Feb 06, 20233.52003.56103.32003.35003.35001,033,200
Feb 03, 20233.77003.82503.65003.67003.6700552,100
Feb 02, 20233.73003.86003.66003.82003.82001,059,900
Feb 01, 20233.45003.80003.41003.65003.65001,509,100
Jan 31, 20233.25003.36503.19103.32003.3200727,100
Jan 30, 20233.45003.45003.26003.26003.2600979,600
Jan 27, 20233.56003.67003.47003.51003.5100786,100
Jan 26, 20233.49003.60003.46003.56003.5600761,100
Jan 25, 20233.40003.43503.28003.41003.4100415,900
Jan 24, 20233.45003.52003.40003.43003.4300336,300
Jan 23, 20233.50003.57503.35503.45003.4500742,400
Jan 20, 20233.27003.46003.24003.45003.4500767,500
Jan 19, 20233.07003.28003.00003.25003.2500716,500
Jan 18, 20233.15003.17002.98003.03003.0300773,700
Jan 17, 20233.27003.35003.01303.12003.12001,057,700
Jan 13, 20233.12003.40003.08003.34003.34001,338,100
Jan 12, 20233.14003.21502.97503.13003.13001,009,900
Jan 11, 20233.05503.15502.92203.14003.14001,696,300
Jan 10, 20232.71003.06002.68003.04003.04001,508,400
Jan 09, 20232.52003.11002.52002.73002.73004,638,900
Jan 06, 20232.30002.40002.21502.40002.4000691,800
Jan 05, 20232.33002.39002.27002.30002.3000710,100
Jan 04, 20232.04002.36002.03002.35002.35001,723,200
Jan 03, 20231.94002.02001.93001.97001.9700397,500
Dec 30, 20221.85001.94001.84001.90001.9000486,200
Dec 29, 20221.87001.94001.82501.92001.9200384,600
Dec 28, 20222.00002.01601.83001.84001.8400615,800
Dec 27, 20221.98002.02501.93102.01002.0100421,000
Dec 23, 20222.02002.06001.95001.96001.9600540,900
Dec 22, 20222.03002.04001.96102.03002.0300666,900
Dec 21, 20221.88001.98501.85001.98001.9800892,900
Dec 20, 20221.75001.87001.73001.87001.8700588,500
Dec 19, 20221.78001.81001.72001.79001.7900460,500
Dec 16, 20221.75001.83501.72001.79001.79001,677,400
Dec 15, 20221.88001.90001.73001.75001.7500627,800
Dec 14, 20221.91001.92001.85001.86001.8600536,400
Dec 13, 20221.95002.00001.93001.94001.9400460,700
Dec 12, 20221.94001.95001.80001.88001.8800932,100
Dec 09, 20221.91002.01001.89002.00002.00001,057,500
Dec 08, 20221.81001.94501.81001.93001.9300771,900
Dec 07, 20221.83001.83001.74001.79001.7900330,200
Dec 06, 20221.83001.91001.80001.89001.8900499,600
Dec 05, 20221.85001.94001.81001.84001.84001,805,900
Dec 02, 20221.69001.79501.68001.73001.73001,408,500
Dec 01, 20221.75001.75001.68001.69001.6900489,300
Nov 30, 20221.72001.81001.69001.81001.81001,665,400
Nov 29, 20221.61001.71001.58001.66001.6600944,900
Nov 28, 20221.51001.60001.50501.57001.5700516,300
Nov 25, 20221.61001.63001.53001.55001.5500328,000
Nov 23, 20221.60001.64001.57001.61001.6100630,000
Nov 22, 20221.62001.65001.52001.57001.5700617,600
Nov 21, 20221.72001.75001.65001.66001.6600627,500
Nov 18, 20221.83001.90501.75501.77001.7700778,200
Nov 17, 20221.70001.99001.66001.84001.84003,086,000
Nov 16, 20221.71001.72001.57001.57001.57001,036,900
Nov 15, 20221.70001.79501.60001.73001.73001,952,700
Nov 14, 20221.59001.67001.51001.62001.62001,058,200
Nov 11, 20221.43001.55501.42001.52001.5200839,400
Nov 10, 20221.35001.40001.33001.40001.4000369,800
Nov 09, 20221.33001.35001.26001.30001.3000422,400
Nov 08, 20221.43001.43001.34001.35001.3500438,100
Nov 07, 20221.39001.48001.38001.43001.4300639,300
Nov 04, 20221.44001.44001.36001.39001.3900557,300
Nov 03, 20221.35001.39001.33001.35001.3500331,300
Nov 02, 20221.37001.41001.32001.39001.3900749,700
Nov 01, 20221.46001.46001.35001.36001.3600317,300
Oct 31, 20221.39001.44001.34001.36001.3600397,600
Oct 28, 20221.44001.47001.39001.41001.4100435,800
Oct 27, 20221.47001.55001.46001.49001.4900418,700
Oct 26, 20221.46001.53501.44001.49001.4900432,900
Oct 25, 20221.39001.48001.37001.48001.4800371,800
Oct 24, 20221.52001.52001.29001.38001.38001,130,100
Oct 21, 20221.57001.63001.54001.59001.5900268,800
Oct 20, 20221.58001.63501.55001.56001.5600245,400
Oct 19, 20221.62001.64001.56001.57001.5700314,100
Oct 18, 20221.62001.69001.61001.65001.6500736,400
Oct 17, 20221.60001.71001.60001.62001.6200317,900
Oct 14, 20221.63001.71001.57001.60001.6000601,100
Oct 13, 20221.52001.66001.50001.64001.6400687,400
Oct 12, 20221.53001.61001.53001.60001.6000328,400
Oct 11, 20221.67001.67001.51001.52001.5200720,400
Oct 10, 20221.72001.75501.67001.68001.6800248,900
Oct 07, 20221.73001.79501.72001.75001.7500306,900
Oct 06, 20221.78001.82001.76001.76001.7600477,000
Oct 05, 20221.83001.86501.78001.79001.7900236,700
Oct 04, 20221.71001.84001.71001.83001.8300457,100
Oct 03, 20221.66001.76001.64001.70001.7000704,700
Sept 30, 20221.65001.73501.64001.69001.6900623,300
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, 20221.76001.85001.76001.82001.8200560,200
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, 20221.86001.88001.83501.85001.8500779,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...