5 DAY PERFORMANCE
-7.67%
1 MONTH PERFORMANCE
-7.10%
3 MONTH PERFORMANCE
-39.92%
6 MONTH PERFORMANCE
-57.18%
YEAR-TO-DATE PERFORMANCE
-7.95%
1 YEAR PERFORMANCE
-46.73%
LexinFintech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.10 | $3.01 (-2.9%) | $3.11 | $3.00 | 1.75 M | $512.44 M |
| 01/08/2026 | $3.08 | $3.08 (0%) | $3.14 | $3.06 | 1.09 M | $524.35 M |
| 01/07/2026 | $3.18 | $3.08 (-3.14%) | $3.18 | $3.08 | 1.22 M | $524.35 M |
| 01/06/2026 | $3.31 | $3.17 (-4.23%) | $3.31 | $3.15 | 1.51 M | $539.68 M |
| 01/05/2026 | $3.25 | $3.26 (0.31%) | $3.31 | $3.16 | 2.10 M | $555.00 M |
| 01/02/2026 | $3.37 | $3.24 (-3.86%) | $3.44 | $3.19 | 1.70 M | $551.59 M |
| 12/31/2025 | $3.27 | $3.27 (0%) | $3.31 | $3.23 | 1.27 M | $556.70 M |
| 12/30/2025 | $3.30 | $3.29 (-0.3%) | $3.40 | $3.28 | 1.19 M | $560.11 M |
| 12/29/2025 | $3.37 | $3.30 (-2.08%) | $3.41 | $3.26 | 2.03 M | $561.81 M |
| 12/26/2025 | $3.39 | $3.45 (1.77%) | $3.46 | $3.35 | 1.89 M | $587.34 M |
| 12/24/2025 | $3.40 | $3.40 (0%) | $3.46 | $3.39 | 1.91 M | $578.83 M |
| 12/23/2025 | $3.36 | $3.43 (2.08%) | $3.45 | $3.35 | 1.61 M | $583.94 M |
| 12/22/2025 | $3.31 | $3.36 (1.51%) | $3.47 | $3.31 | 1.86 M | $572.02 M |
| 12/19/2025 | $3.18 | $3.30 (3.77%) | $3.38 | $3.18 | 3.24 M | $561.81 M |
| 12/18/2025 | $3.10 | $3.17 (2.26%) | $3.22 | $3.09 | 1.69 M | $539.68 M |
| 12/17/2025 | $3.13 | $3.08 (-1.6%) | $3.20 | $3.07 | 1.14 M | $524.35 M |
| 12/16/2025 | $3.14 | $3.13 (-0.32%) | $3.16 | $3.11 | 1.29 M | $532.87 M |
| 12/15/2025 | $3.26 | $3.16 (-3.07%) | $3.27 | $3.11 | 3.31 M | $537.97 M |
| 12/12/2025 | $3.30 | $3.26 (-1.21%) | $3.39 | $3.26 | 2.15 M | $555.00 M |
| 12/11/2025 | $3.23 | $3.25 (0.62%) | $3.26 | $3.19 | 1.71 M | $553.30 M |
| 12/10/2025 | $3.25 | $3.24 (-0.31%) | $3.29 | $3.22 | 1.76 M | $551.59 M |
| 12/09/2025 | $3.25 | $3.23 (-0.62%) | $3.32 | $3.21 | 1.59 M | $549.89 M |
| 12/08/2025 | $3.27 | $3.29 (0.61%) | $3.41 | $3.25 | 3.31 M | $560.11 M |
| 12/05/2025 | $3.24 | $3.25 (0.31%) | $3.33 | $3.24 | 2.08 M | $553.30 M |
| 12/04/2025 | $3.15 | $3.24 (2.86%) | $3.31 | $3.15 | 2.27 M | $551.59 M |
| 12/03/2025 | $3.28 | $3.22 (-1.83%) | $3.33 | $3.19 | 2.40 M | $548.19 M |
| 12/02/2025 | $3.26 | $3.28 (0.61%) | $3.42 | $3.23 | 2.41 M | $558.40 M |
| 12/01/2025 | $3.23 | $3.25 (0.62%) | $3.39 | $3.22 | 2.87 M | $553.30 M |
| 11/28/2025 | $3.32 | $3.29 (-0.9%) | $3.38 | $3.21 | 3.20 M | $560.11 M |
| 11/26/2025 | $3.43 | $3.30 (-3.79%) | $3.45 | $3.25 | 4.60 M | $561.81 M |
| 11/25/2025 | $3.77 | $3.42 (-9.28%) | $3.80 | $3.40 | 4.31 M | $582.24 M |
| 11/24/2025 | $3.66 | $3.78 (3.28%) | $3.88 | $3.63 | 4.08 M | $643.53 M |
| 11/21/2025 | $3.38 | $3.50 (3.55%) | $3.63 | $3.37 | 2.95 M | $595.86 M |
| 11/20/2025 | $3.65 | $3.39 (-7.12%) | $3.66 | $3.38 | 2.67 M | $577.13 M |
| 11/19/2025 | $3.65 | $3.61 (-1.1%) | $3.68 | $3.52 | 4.53 M | $614.58 M |
| 11/18/2025 | $3.91 | $3.96 (1.28%) | $3.98 | $3.85 | 2.51 M | $674.17 M |
| 11/17/2025 | $4.10 | $3.96 (-3.41%) | $4.13 | $3.89 | 2.57 M | $674.17 M |
| 11/14/2025 | $4.11 | $4.07 (-0.97%) | $4.18 | $4.04 | 1.63 M | $692.90 M |
| 11/13/2025 | $4.18 | $4.14 (-0.96%) | $4.28 | $4.11 | 2.12 M | $704.81 M |
| 11/12/2025 | $4.23 | $4.15 (-1.89%) | $4.25 | $4.11 | 1.23 M | $706.52 M |
| 11/11/2025 | $4.18 | $4.24 (1.44%) | $4.27 | $4.08 | 1.81 M | $721.84 M |
| 11/10/2025 | $4.39 | $4.25 (-3.19%) | $4.40 | $4.10 | 2.50 M | $723.54 M |
| 11/07/2025 | $4.21 | $4.28 (1.66%) | $4.29 | $4.15 | 2.92 M | $728.65 M |
| 11/06/2025 | $4.39 | $4.27 (-2.73%) | $4.54 | $4.27 | 1.62 M | $726.94 M |
| 11/05/2025 | $4.33 | $4.38 (1.15%) | $4.48 | $4.32 | 1.52 M | $745.67 M |
| 11/04/2025 | $4.46 | $4.35 (-2.47%) | $4.62 | $4.19 | 5.95 M | $740.56 M |
| 11/03/2025 | $4.68 | $4.66 (-0.43%) | $4.89 | $4.54 | 4.52 M | $793.34 M |
| 10/31/2025 | $4.38 | $4.82 (10.05%) | $4.94 | $4.31 | 16.68 M | $820.58 M |
| 10/30/2025 | $3.80 | $3.85 (1.32%) | $3.88 | $3.63 | 7.71 M | $655.44 M |
| 10/29/2025 | $4.07 | $3.69 (-9.34%) | $4.07 | $3.64 | 11.39 M | $628.20 M |
| 10/28/2025 | $4.85 | $3.97 (-18.14%) | $4.86 | $3.95 | 21.24 M | $675.87 M |
| 10/27/2025 | $5.78 | $5.17 (-10.55%) | $5.81 | $5.13 | 4.61 M | $880.17 M |
| 10/24/2025 | $5.61 | $5.71 (1.78%) | $5.94 | $5.59 | 4.35 M | $972.10 M |
| 10/23/2025 | $5.73 | $5.50 (-4.01%) | $5.78 | $5.47 | 1.93 M | $936.35 M |
| 10/22/2025 | $5.27 | $5.55 (5.31%) | $5.71 | $5.26 | 4.12 M | $944.86 M |
| 10/21/2025 | $5.21 | $5.31 (1.92%) | $5.45 | $5.16 | 1.60 M | $904.00 M |
| 10/20/2025 | $5.03 | $5.23 (3.98%) | $5.26 | $5.03 | 1.50 M | $890.38 M |
| 10/17/2025 | $5.00 | $5.01 (0.2%) | $5.12 | $4.93 | 3.52 M | $852.93 M |
| 10/16/2025 | $5.06 | $5.00 (-1.19%) | $5.08 | $4.94 | 2.00 M | $851.22 M |
| 10/15/2025 | $4.96 | $5.01 (1.01%) | $5.13 | $4.96 | 2.20 M | $852.93 M |
| 10/14/2025 | $4.95 | $4.95 (0%) | $5.03 | $4.91 | 1.92 M | $842.71 M |
| 10/13/2025 | $5.18 | $5.05 (-2.51%) | $5.24 | $5.02 | 1.92 M | $859.74 M |
| 10/10/2025 | $5.15 | $5.01 (-2.72%) | $5.46 | $5.00 | 3.22 M | $852.93 M |
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.
