Canada markets closed

LexinFintech Holdings Ltd. (LX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7800+0.0300 (+1.71%)
At close: 04:00PM EST
1.8000 +0.02 (+1.12%)
After hours: 08:00PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241.79001.80001.74001.78001.7800549,300
Feb 22, 20241.80001.83001.73501.75001.7500786,600
Feb 21, 20241.76001.79501.73001.76001.7600763,400
Feb 20, 20241.85001.85001.72001.73001.73001,295,500
Feb 16, 20241.85001.89001.81001.85001.8500567,900
Feb 15, 20241.82001.87001.82001.84001.8400478,100
Feb 14, 20241.78001.83001.76001.83001.8300487,800
Feb 13, 20241.78001.79001.70001.75001.7500878,400
Feb 12, 20241.75001.85001.75001.79001.7900626,500
Feb 09, 20241.72001.78001.70101.76001.7600368,800
Feb 08, 20241.74001.79001.66001.72001.7200840,000
Feb 07, 20241.79001.79001.73001.76001.7600497,600
Feb 06, 20241.80001.82001.77001.77001.7700783,400
Feb 05, 20241.75001.75001.68501.69001.6900890,000
Feb 02, 20241.80001.83501.71001.72001.7200779,500
Feb 01, 20241.83001.87001.78001.82001.8200628,600
Jan 31, 20241.84001.88001.80001.81001.8100559,000
Jan 30, 20241.87001.87001.81001.82001.8200561,400
Jan 29, 20241.93001.98001.82001.87001.8700975,600
Jan 26, 20242.09002.11001.91001.91001.9100696,300
Jan 25, 20242.08002.11001.98002.10002.10002,506,400
Jan 24, 20241.97002.12001.97002.07002.07001,196,600
Jan 23, 20241.83001.99001.82001.92001.9200635,000
Jan 22, 20241.77001.82001.74001.74501.7450510,900
Jan 19, 20241.78001.82501.75001.80001.8000293,800
Jan 18, 20241.83001.85001.77001.80001.8000688,000
Jan 17, 20241.81001.83501.78001.82001.8200593,800
Jan 16, 20241.95001.98801.87001.88001.8800814,200
Jan 12, 20242.11002.16001.96001.99001.99001,390,500
Jan 11, 20242.04002.20202.00002.15002.1500951,100
Jan 10, 20241.94002.04001.93002.04002.0400652,400
Jan 09, 20241.90001.96001.85001.95001.9500640,400
Jan 08, 20241.80001.86001.80001.86001.8600482,500
Jan 05, 20241.84001.85001.78501.84001.8400338,300
Jan 04, 20241.81001.87001.81001.83001.8300375,100
Jan 03, 20241.80001.85501.78101.84001.8400445,300
Jan 02, 20241.84001.84001.76001.80001.8000576,600
Dec 29, 20231.84001.91001.82501.84001.8400425,000
Dec 28, 20231.83001.93001.82001.85001.8500453,800
Dec 27, 20231.78001.83001.75501.81001.8100419,700
Dec 26, 20231.81001.87001.75001.77001.7700371,700
Dec 22, 20231.88001.90001.80001.81001.8100559,100
Dec 21, 20231.90001.95001.89001.94001.9400533,300
Dec 20, 20231.86001.93501.83001.87001.8700767,700
Dec 19, 20231.82001.91001.82001.88001.8800529,600
Dec 18, 20231.84001.85001.75001.83001.8300603,300
Dec 15, 20231.81001.87001.79001.83001.83001,442,000
Dec 14, 20231.72001.82001.72001.77001.7700870,800
Dec 13, 20231.65001.72901.62001.70001.7000738,000
Dec 12, 20231.70001.73001.67001.67001.6700298,900
Dec 11, 20231.79001.86001.71001.72001.7200440,300
Dec 08, 20231.77001.81501.76001.80001.8000311,600
Dec 07, 20231.69001.76501.69001.76001.7600358,500
Dec 06, 20231.67001.76001.67001.69001.6900494,100
Dec 05, 20231.79001.79001.64001.65001.6500979,200
Dec 04, 20231.88001.88001.79001.79001.7900346,500
Dec 01, 20231.78001.87901.76501.86001.8600474,000
Nov 30, 20231.82001.82001.74001.78001.7800675,500
Nov 29, 20231.85001.90501.78001.79001.7900708,000
Nov 28, 20231.86001.92501.84901.88001.8800519,300
Nov 27, 20232.04002.04001.90001.91001.9100475,700
Nov 24, 20232.10002.10001.95002.01002.0100675,500
Nov 22, 20232.07002.07001.99002.04002.0400436,000
Nov 21, 20232.08002.13502.03502.05002.0500427,300
Nov 20, 20232.04002.14002.00002.10002.1000750,300
Nov 17, 20231.97002.03101.96002.03002.0300456,100
Nov 16, 20232.00002.00001.92001.92001.9200385,600
Nov 15, 20232.00002.05001.97002.02002.0200593,500
Nov 14, 20232.06802.09001.97001.97001.9700481,800
Nov 13, 20231.98002.05001.95502.03002.0300411,200
Nov 10, 20231.91001.99001.89501.97001.9700278,600
Nov 09, 20231.96002.03001.91001.91001.9100212,900
Nov 08, 20231.95002.01001.94001.97001.9700469,600
Nov 07, 20232.00002.01001.96001.98001.9800266,900
Nov 06, 20232.05002.07001.98002.03002.0300370,500
Nov 03, 20231.98002.05501.97002.03002.0300492,500
Nov 02, 20231.91001.96001.91001.93001.9300204,500
Nov 01, 20231.80001.90001.77001.88001.8800240,900
Oct 31, 20231.86001.86001.79001.82501.8250285,000
Oct 30, 20231.88001.92001.83001.87001.8700278,300
Oct 27, 20231.83001.86001.79001.83001.8300387,000
Oct 26, 20231.81001.86001.77001.79001.7900702,000
Oct 25, 20231.90001.95001.78001.79001.79001,165,800
Oct 24, 20232.00002.05801.92001.93001.9300728,800
Oct 23, 20231.95002.05001.92002.01002.0100776,000
Oct 20, 20231.96001.97001.90001.92001.9200624,000
Oct 19, 20231.93002.00001.91101.99001.9900369,600
Oct 18, 20232.00002.00001.95001.97001.9700372,800
Oct 17, 20232.00002.01801.99002.00002.0000281,500
Oct 16, 20231.98002.01901.96501.99001.9900282,600
Oct 13, 20232.06002.06001.98001.99001.9900251,500
Oct 12, 20232.15002.15001.99002.00002.0000932,500
Oct 11, 20232.26002.26002.13002.15002.1500399,300
Oct 10, 20232.15002.26502.15002.20002.2000231,300
Oct 09, 20232.09002.15002.06002.13002.1300171,400
Oct 06, 20232.08002.17002.07002.13002.1300252,100
Oct 05, 20232.05002.08001.98002.07002.0700276,400
Oct 04, 20232.11002.11002.02002.05002.0500230,700
Oct 03, 20232.13002.13002.06002.07002.0700243,400
Oct 02, 20232.20002.20002.08002.15002.1500334,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...