5 DAY PERFORMANCE
+8.33%
1 MONTH PERFORMANCE
-0.33%
3 MONTH PERFORMANCE
-17.17%
6 MONTH PERFORMANCE
-52.24%
YEAR-TO-DATE PERFORMANCE
-8.56%
1 YEAR PERFORMANCE
-65.71%
LexinFintech Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.01 | $2.99 (-0.66%) | $3.10 | $2.97 | 1.35 M | $495.38 M |
| 02/17/2026 | $2.75 | $3.00 (9.09%) | $3.03 | $2.75 | 1.97 M | $497.03 M |
| 02/13/2026 | $2.77 | $2.76 (-0.36%) | $2.82 | $2.74 | 887.99 K | $457.27 M |
| 02/12/2026 | $2.85 | $2.78 (-2.46%) | $2.89 | $2.70 | 1.53 M | $460.58 M |
| 02/11/2026 | $2.96 | $2.88 (-2.7%) | $3.02 | $2.87 | 1.23 M | $477.15 M |
| 02/10/2026 | $3.06 | $2.96 (-3.27%) | $3.06 | $2.95 | 1.23 M | $490.41 M |
| 02/09/2026 | $2.81 | $3.05 (8.54%) | $3.06 | $2.81 | 1.37 M | $505.32 M |
| 02/06/2026 | $2.67 | $2.81 (5.24%) | $2.83 | $2.67 | 1.44 M | $465.56 M |
| 02/05/2026 | $2.68 | $2.65 (-1.12%) | $2.69 | $2.62 | 1.41 M | $439.05 M |
| 02/04/2026 | $2.68 | $2.71 (1.12%) | $2.73 | $2.64 | 1.61 M | $448.99 M |
| 02/03/2026 | $2.80 | $2.70 (-3.57%) | $2.90 | $2.65 | 2.41 M | $447.33 M |
| 02/02/2026 | $2.80 | $2.80 (0%) | $2.85 | $2.77 | 1.06 M | $463.90 M |
| 01/30/2026 | $2.87 | $2.85 (-0.7%) | $2.91 | $2.80 | 1.37 M | $472.18 M |
| 01/29/2026 | $2.93 | $2.88 (-1.71%) | $3.00 | $2.83 | 2.17 M | $477.15 M |
| 01/28/2026 | $2.95 | $2.90 (-1.69%) | $2.97 | $2.90 | 1.43 M | $480.47 M |
| 01/27/2026 | $2.96 | $2.95 (-0.34%) | $3.02 | $2.94 | 971.00 K | $488.75 M |
| 01/26/2026 | $2.99 | $2.97 (-0.67%) | $3.01 | $2.94 | 1.50 M | $492.06 M |
| 01/23/2026 | $3.02 | $2.99 (-0.99%) | $3.06 | $2.99 | 757.82 K | $495.38 M |
| 01/22/2026 | $2.96 | $3.04 (2.7%) | $3.08 | $2.96 | 1.84 M | $503.66 M |
| 01/21/2026 | $3.00 | $2.96 (-1.33%) | $3.02 | $2.95 | 1.37 M | $490.41 M |
| 01/20/2026 | $3.00 | $2.97 (-1%) | $3.06 | $2.95 | 1.30 M | $492.06 M |
| 01/16/2026 | $3.11 | $3.00 (-3.54%) | $3.13 | $3.00 | 2.52 M | $497.03 M |
| 01/15/2026 | $3.17 | $3.13 (-1.26%) | $3.21 | $3.12 | 1.39 M | $518.57 M |
| 01/14/2026 | $3.14 | $3.18 (1.27%) | $3.21 | $3.13 | 1.88 M | $526.86 M |
| 01/13/2026 | $3.15 | $3.17 (0.63%) | $3.18 | $2.98 | 3.20 M | $525.20 M |
| 01/12/2026 | $3.04 | $3.14 (3.29%) | $3.18 | $3.03 | 3.52 M | $520.23 M |
| 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 |
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.
