5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
-29.34%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
+146.08%
YEAR-TO-DATE PERFORMANCE
+35.34%
1 YEAR PERFORMANCE
+367.26%
LexinFintech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.83 | $7.85 (0.26%) | $7.86 | $7.44 | 1.45 M | $691.16 M |
| 04/29/2025 | $8.17 | $7.83 (-4.16%) | $8.26 | $7.77 | 3.53 M | $689.40 M |
| 04/28/2025 | $8.10 | $8.13 (0.37%) | $8.26 | $7.99 | 3.16 M | $715.81 M |
| 04/25/2025 | $8.20 | $8.23 (0.37%) | $8.30 | $8.00 | 1.29 M | $724.62 M |
| 04/24/2025 | $7.98 | $8.35 (4.64%) | $8.39 | $7.71 | 5.10 M | $735.18 M |
| 04/23/2025 | $7.76 | $7.99 (2.96%) | $8.29 | $7.68 | 4.10 M | $703.49 M |
| 04/22/2025 | $6.95 | $7.34 (5.61%) | $7.44 | $6.90 | 3.05 M | $646.26 M |
| 04/21/2025 | $6.83 | $6.73 (-1.46%) | $6.94 | $6.49 | 4.66 M | $592.55 M |
| 04/17/2025 | $7.09 | $6.99 (-1.41%) | $7.19 | $6.91 | 2.33 M | $615.44 M |
| 04/16/2025 | $7.06 | $7.09 (0.42%) | $7.22 | $6.77 | 2.42 M | $624.25 M |
| 04/15/2025 | $7.22 | $7.30 (1.11%) | $7.50 | $7.21 | 4.81 M | $642.74 M |
| 04/14/2025 | $6.91 | $7.22 (4.49%) | $7.47 | $6.86 | 3.84 M | $635.69 M |
| 04/11/2025 | $6.89 | $6.66 (-3.34%) | $7.08 | $6.39 | 4.70 M | $586.39 M |
| 04/10/2025 | $6.78 | $6.79 (0.15%) | $7.34 | $6.66 | 5.20 M | $597.83 M |
| 04/09/2025 | $6.44 | $6.82 (5.9%) | $6.96 | $6.21 | 9.68 M | $600.47 M |
| 04/08/2025 | $7.64 | $6.57 (-14.01%) | $7.64 | $6.38 | 6.19 M | $578.46 M |
| 04/07/2025 | $7.34 | $7.18 (-2.18%) | $8.18 | $6.96 | 8.64 M | $632.17 M |
| 04/04/2025 | $8.62 | $8.21 (-4.76%) | $8.65 | $7.83 | 7.23 M | $722.86 M |
| 04/03/2025 | $9.86 | $9.87 (0.1%) | $10.20 | $9.53 | 3.82 M | $869.01 M |
| 04/02/2025 | $10.29 | $10.40 (1.07%) | $10.48 | $10.19 | 1.39 M | $915.68 M |
| 04/01/2025 | $10.32 | $10.24 (-0.78%) | $10.48 | $10.02 | 2.96 M | $901.59 M |
| 03/31/2025 | $10.70 | $10.09 (-5.7%) | $10.95 | $10.02 | 4.28 M | $888.38 M |
| 03/28/2025 | $11.30 | $11.11 (-1.68%) | $11.50 | $10.77 | 3.83 M | $978.19 M |
| 03/27/2025 | $11.00 | $11.43 (3.91%) | $11.64 | $10.69 | 6.45 M | $1.01 B |
| 03/26/2025 | $10.47 | $10.84 (3.53%) | $11.00 | $10.16 | 3.82 M | $954.42 M |
| 03/25/2025 | $10.51 | $10.58 (0.67%) | $10.86 | $10.31 | 5.27 M | $931.53 M |
| 03/24/2025 | $10.85 | $11.06 (1.94%) | $11.38 | $10.44 | 5.45 M | $973.79 M |
| 03/21/2025 | $10.52 | $10.77 (2.38%) | $10.92 | $10.06 | 9.35 M | $948.25 M |
| 03/20/2025 | $10.63 | $10.52 (-1.03%) | $11.25 | $10.30 | 4.89 M | $926.24 M |
| 03/19/2025 | $9.85 | $10.77 (9.34%) | $11.46 | $9.50 | 12.08 M | $948.25 M |
| 03/18/2025 | $10.54 | $10.59 (0.47%) | $10.75 | $10.14 | 5.30 M | $932.41 M |
| 03/17/2025 | $10.55 | $10.53 (-0.19%) | $10.91 | $10.31 | 5.11 M | $927.12 M |
| 03/14/2025 | $9.52 | $10.53 (10.61%) | $10.54 | $9.52 | 5.87 M | $927.12 M |
| 03/13/2025 | $9.04 | $9.07 (0.33%) | $9.25 | $8.88 | 1.76 M | $798.58 M |
| 03/12/2025 | $9.30 | $9.22 (-0.86%) | $9.43 | $8.72 | 2.68 M | $811.78 M |
| 03/11/2025 | $8.82 | $9.28 (5.22%) | $9.35 | $8.75 | 3.27 M | $817.07 M |
| 03/10/2025 | $8.78 | $8.55 (-2.62%) | $8.96 | $8.50 | 2.81 M | $752.79 M |
| 03/07/2025 | $9.30 | $9.06 (-2.58%) | $9.49 | $8.83 | 2.44 M | $797.70 M |
| 03/06/2025 | $9.67 | $9.26 (-4.24%) | $9.78 | $9.16 | 3.06 M | $815.31 M |
| 03/05/2025 | $8.95 | $9.81 (9.61%) | $9.82 | $8.90 | 5.05 M | $863.73 M |
| 03/04/2025 | $8.37 | $8.50 (1.55%) | $8.68 | $8.15 | 2.72 M | $748.39 M |
| 03/03/2025 | $8.78 | $8.47 (-3.53%) | $9.02 | $8.46 | 2.85 M | $745.75 M |
| 02/28/2025 | $8.42 | $8.59 (2.02%) | $8.70 | $8.26 | 3.46 M | $756.31 M |
| 02/27/2025 | $8.96 | $8.91 (-0.56%) | $9.40 | $8.81 | 3.26 M | $784.49 M |
| 02/26/2025 | $8.67 | $9.12 (5.19%) | $9.32 | $8.51 | 5.94 M | $802.98 M |
| 02/25/2025 | $8.00 | $8.07 (0.88%) | $8.10 | $7.53 | 5.55 M | $710.53 M |
| 02/24/2025 | $8.81 | $7.91 (-10.22%) | $9.00 | $7.50 | 9.63 M | $696.44 M |
| 02/21/2025 | $9.29 | $9.36 (0.75%) | $9.62 | $8.82 | 6.11 M | $824.11 M |
| 02/20/2025 | $9.00 | $8.94 (-0.67%) | $9.47 | $8.71 | 8.13 M | $787.13 M |
| 02/19/2025 | $8.77 | $8.72 (-0.57%) | $9.09 | $8.57 | 3.52 M | $767.76 M |
| 02/18/2025 | $8.52 | $8.73 (2.46%) | $8.77 | $8.31 | 2.93 M | $768.64 M |
| 02/14/2025 | $9.00 | $8.20 (-8.89%) | $9.00 | $8.12 | 3.99 M | $721.98 M |
| 02/13/2025 | $7.92 | $8.63 (8.96%) | $8.68 | $7.92 | 4.43 M | $759.84 M |
| 02/12/2025 | $7.99 | $8.09 (1.25%) | $8.17 | $7.90 | 2.89 M | $712.29 M |
| 02/11/2025 | $7.96 | $7.78 (-2.26%) | $8.03 | $7.57 | 2.46 M | $685.00 M |
| 02/10/2025 | $8.33 | $8.15 (-2.16%) | $8.40 | $7.71 | 3.17 M | $717.57 M |
| 02/07/2025 | $8.32 | $8.23 (-1.08%) | $8.33 | $8.01 | 1.57 M | $724.62 M |
| 02/06/2025 | $8.00 | $8.20 (2.5%) | $8.26 | $7.95 | 3.08 M | $721.98 M |
| 02/05/2025 | $7.91 | $7.95 (0.51%) | $7.97 | $7.69 | 2.11 M | $699.97 M |
| 02/04/2025 | $7.92 | $8.02 (1.26%) | $8.18 | $7.78 | 2.63 M | $706.13 M |
| 02/03/2025 | $7.67 | $7.72 (0.65%) | $7.97 | $7.43 | 2.68 M | $679.71 M |
| 01/31/2025 | $8.50 | $7.90 (-7.06%) | $8.50 | $7.68 | 3.82 M | $695.56 M |
| 01/30/2025 | $7.87 | $8.32 (5.72%) | $8.50 | $7.83 | 3.70 M | $732.54 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.
