5 DAY PERFORMANCE
+6.09%
1 MONTH PERFORMANCE
-4.22%
3 MONTH PERFORMANCE
-32.28%
6 MONTH PERFORMANCE
+24.01%
YEAR-TO-DATE PERFORMANCE
+29.14%
1 YEAR PERFORMANCE
+340.59%
LexinFintech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $7.27 | $7.49 (3.03%) | $7.56 | $7.25 | 1.67 M | $1.32 B |
| 06/23/2025 | $6.94 | $7.13 (2.74%) | $7.18 | $6.85 | 2.02 M | $1.26 B |
| 06/20/2025 | $6.96 | $6.91 (-0.72%) | $6.96 | $6.78 | 5.54 M | $1.22 B |
| 06/18/2025 | $7.02 | $7.06 (0.57%) | $7.10 | $6.97 | 1.95 M | $1.24 B |
| 06/17/2025 | $7.15 | $7.08 (-0.98%) | $7.17 | $6.98 | 1.42 M | $1.25 B |
| 06/16/2025 | $7.21 | $7.17 (-0.55%) | $7.27 | $6.91 | 2.52 M | $1.26 B |
| 06/13/2025 | $7.16 | $7.02 (-1.96%) | $7.32 | $7.01 | 982.20 K | $1.24 B |
| 06/12/2025 | $7.30 | $7.35 (0.68%) | $7.40 | $7.19 | 1.10 M | $1.29 B |
| 06/11/2025 | $7.29 | $7.34 (0.69%) | $7.53 | $7.26 | 1.92 M | $1.29 B |
| 06/10/2025 | $7.45 | $7.14 (-4.16%) | $7.54 | $7.02 | 2.36 M | $1.26 B |
| 06/09/2025 | $7.48 | $7.52 (0.53%) | $7.84 | $7.48 | 1.43 M | $1.32 B |
| 06/06/2025 | $7.45 | $7.31 (-1.88%) | $7.49 | $7.21 | 2.07 M | $1.29 B |
| 06/05/2025 | $7.50 | $7.46 (-0.53%) | $7.58 | $7.36 | 1.31 M | $1.31 B |
| 06/04/2025 | $7.16 | $7.42 (3.63%) | $7.66 | $7.16 | 2.37 M | $1.31 B |
| 06/03/2025 | $7.15 | $7.07 (-1.12%) | $7.18 | $6.96 | 1.16 M | $1.24 B |
| 06/02/2025 | $7.23 | $7.09 (-1.94%) | $7.40 | $7.05 | 1.10 M | $1.25 B |
| 05/30/2025 | $7.05 | $7.25 (2.84%) | $7.32 | $6.93 | 2.64 M | $1.28 B |
| 05/29/2025 | $7.40 | $7.27 (-1.76%) | $7.45 | $7.20 | 2.12 M | $1.28 B |
| 05/28/2025 | $7.31 | $7.26 (-0.68%) | $7.44 | $7.16 | 3.45 M | $1.28 B |
| 05/27/2025 | $7.79 | $7.42 (-4.75%) | $7.79 | $7.35 | 2.46 M | $1.31 B |
| 05/23/2025 | $7.56 | $7.82 (3.44%) | $7.89 | $7.51 | 3.10 M | $1.38 B |
| 05/22/2025 | $8.95 | $7.73 (-13.63%) | $9.07 | $7.72 | 4.54 M | $1.36 B |
| 05/21/2025 | $8.88 | $8.67 (-2.36%) | $8.97 | $8.60 | 2.19 M | $1.53 B |
| 05/20/2025 | $8.95 | $8.89 (-0.67%) | $9.35 | $8.80 | 2.82 M | $1.57 B |
| 05/19/2025 | $8.60 | $8.89 (3.37%) | $9.10 | $8.57 | 1.45 M | $1.57 B |
| 05/16/2025 | $8.76 | $8.73 (-0.34%) | $8.97 | $8.64 | 1.14 M | $1.54 B |
| 05/15/2025 | $8.98 | $8.67 (-3.45%) | $8.99 | $8.47 | 2.84 M | $1.53 B |
| 05/14/2025 | $8.91 | $9.05 (1.57%) | $9.26 | $8.84 | 2.04 M | $1.59 B |
| 05/13/2025 | $8.61 | $8.78 (1.97%) | $8.94 | $8.49 | 1.43 M | $1.55 B |
| 05/12/2025 | $8.49 | $8.71 (2.59%) | $8.86 | $8.44 | 3.96 M | $1.53 B |
| 05/09/2025 | $8.07 | $7.79 (-3.47%) | $8.19 | $7.70 | 3.26 M | $1.37 B |
| 05/08/2025 | $8.23 | $8.10 (-1.58%) | $8.29 | $7.93 | 1.83 M | $1.43 B |
| 05/07/2025 | $8.39 | $8.12 (-3.22%) | $8.48 | $8.09 | 1.36 M | $1.43 B |
| 05/06/2025 | $8.36 | $8.58 (2.63%) | $8.65 | $8.33 | 2.30 M | $1.51 B |
| 05/05/2025 | $8.30 | $8.26 (-0.48%) | $8.37 | $8.01 | 3.25 M | $1.45 B |
| 05/02/2025 | $8.01 | $8.42 (5.12%) | $8.54 | $7.96 | 2.41 M | $1.48 B |
| 05/01/2025 | $7.94 | $7.72 (-2.77%) | $8.01 | $7.71 | 678.10 K | $1.36 B |
| 04/30/2025 | $7.83 | $7.85 (0.26%) | $7.86 | $7.44 | 1.45 M | $1.38 B |
| 04/29/2025 | $8.17 | $7.83 (-4.16%) | $8.26 | $7.77 | 3.53 M | $1.38 B |
| 04/28/2025 | $8.10 | $8.13 (0.37%) | $8.26 | $7.99 | 3.16 M | $1.43 B |
| 04/25/2025 | $8.20 | $8.23 (0.37%) | $8.30 | $8.00 | 1.29 M | $1.45 B |
| 04/24/2025 | $7.98 | $8.35 (4.64%) | $8.39 | $7.71 | 5.10 M | $1.47 B |
| 04/23/2025 | $7.76 | $7.99 (2.96%) | $8.29 | $7.68 | 4.10 M | $1.41 B |
| 04/22/2025 | $6.95 | $7.34 (5.61%) | $7.44 | $6.90 | 3.05 M | $1.29 B |
| 04/21/2025 | $6.83 | $6.73 (-1.46%) | $6.94 | $6.49 | 4.66 M | $1.19 B |
| 04/17/2025 | $7.09 | $6.99 (-1.41%) | $7.19 | $6.91 | 2.33 M | $1.23 B |
| 04/16/2025 | $7.06 | $7.09 (0.42%) | $7.22 | $6.77 | 2.42 M | $1.25 B |
| 04/15/2025 | $7.22 | $7.30 (1.11%) | $7.50 | $7.21 | 4.81 M | $1.29 B |
| 04/14/2025 | $6.91 | $7.22 (4.49%) | $7.47 | $6.86 | 3.84 M | $1.27 B |
| 04/11/2025 | $6.89 | $6.66 (-3.34%) | $7.08 | $6.39 | 4.70 M | $1.17 B |
| 04/10/2025 | $6.78 | $6.79 (0.15%) | $7.34 | $6.66 | 5.20 M | $1.20 B |
| 04/09/2025 | $6.44 | $6.82 (5.9%) | $6.96 | $6.21 | 9.68 M | $1.20 B |
| 04/08/2025 | $7.64 | $6.57 (-14.01%) | $7.64 | $6.38 | 6.19 M | $1.16 B |
| 04/07/2025 | $7.34 | $7.18 (-2.18%) | $8.18 | $6.96 | 8.64 M | $1.26 B |
| 04/04/2025 | $8.62 | $8.21 (-4.76%) | $8.65 | $7.83 | 7.23 M | $1.45 B |
| 04/03/2025 | $9.86 | $9.87 (0.1%) | $10.20 | $9.53 | 3.82 M | $1.74 B |
| 04/02/2025 | $10.29 | $10.40 (1.07%) | $10.48 | $10.19 | 1.39 M | $1.83 B |
| 04/01/2025 | $10.32 | $10.24 (-0.78%) | $10.48 | $10.02 | 2.96 M | $1.80 B |
| 03/31/2025 | $10.70 | $10.09 (-5.7%) | $10.95 | $10.02 | 4.28 M | $1.78 B |
| 03/28/2025 | $11.30 | $11.11 (-1.68%) | $11.50 | $10.77 | 3.83 M | $1.96 B |
| 03/27/2025 | $11.00 | $11.43 (3.91%) | $11.64 | $10.69 | 6.45 M | $2.01 B |
| 03/26/2025 | $10.47 | $10.84 (3.53%) | $11.00 | $10.16 | 3.82 M | $1.91 B |
| 03/25/2025 | $10.51 | $10.58 (0.67%) | $10.86 | $10.31 | 5.27 M | $1.86 B |
| 03/24/2025 | $10.85 | $11.06 (1.94%) | $11.38 | $10.44 | 5.45 M | $1.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
