Canada markets closed

LexinFintech Holdings Ltd. (LX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8400+0.1100 (+6.36%)
At close: 04:00PM EST
1.8400 0.00 (0.00%)
After hours: 05:58PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20221.85001.94001.81001.84001.84001,805,757
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, 20221.83001.90501.75501.77001.7700777,400
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...