-
5 DAY PERFORMANCE
+6.83% -
1 MONTH PERFORMANCE
+3.30% -
3 MONTH PERFORMANCE
+95.45% -
6 MONTH PERFORMANCE
+83.96% -
YEAR-TO-DATE PERFORMANCE
+86.96% -
1 YEAR PERFORMANCE
+68.63%
LexinFintech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.18 | $3.44 (8.02%) | $3.45 | $3.18 | 1.52 M | |
| 11/21/2024 | $3.33 | $3.30 (-0.9%) | $3.41 | $3.24 | 1.57 M | $549.67 M |
| 11/20/2024 | $3.25 | $3.33 (2.46%) | $3.35 | $3.24 | 1.50 M | $554.67 M |
| 11/19/2024 | $3.20 | $3.22 (0.63%) | $3.24 | $3.10 | 1.31 M | $536.35 M |
| 11/18/2024 | $3.26 | $3.20 (-1.84%) | $3.34 | $3.20 | 1.72 M | $533.01 M |
| 11/15/2024 | $3.20 | $3.22 (0.63%) | $3.34 | $3.18 | 1.81 M | $536.35 M |
| 11/14/2024 | $3.11 | $3.17 (1.93%) | $3.23 | $3.01 | 2.77 M | $528.02 M |
| 11/13/2024 | $3.22 | $3.12 (-3.11%) | $3.28 | $3.10 | 1.55 M | $519.69 M |
| 11/12/2024 | $3.47 | $3.20 (-7.78%) | $3.48 | $3.16 | 3.33 M | $533.01 M |
| 11/11/2024 | $3.69 | $3.60 (-2.44%) | $3.87 | $3.60 | 3.18 M | $599.64 M |
| 11/08/2024 | $3.71 | $3.61 (-2.7%) | $3.71 | $3.52 | 3.83 M | $601.31 M |
| 11/07/2024 | $3.81 | $3.91 (2.62%) | $3.96 | $3.61 | 4.49 M | $646.68 M |
| 11/06/2024 | $3.38 | $3.59 (6.21%) | $3.64 | $3.33 | 4.15 M | $593.75 M |
| 11/05/2024 | $3.81 | $3.58 (-6.04%) | $3.84 | $3.49 | 4.22 M | $592.10 M |
| 11/04/2024 | $3.25 | $3.67 (12.92%) | $3.68 | $3.25 | 5.65 M | $606.98 M |
| 11/01/2024 | $3.18 | $3.20 (0.63%) | $3.38 | $3.15 | 2.30 M | $529.25 M |
| 10/31/2024 | $3.16 | $3.18 (0.63%) | $3.20 | $3.05 | 2.05 M | $525.94 M |
| 10/30/2024 | $3.18 | $3.19 (0.31%) | $3.24 | $3.11 | 2.06 M | $527.60 M |
| 10/29/2024 | $3.45 | $3.25 (-5.8%) | $3.54 | $3.24 | 7.19 M | $537.52 M |
| 10/28/2024 | $3.16 | $3.31 (4.75%) | $3.35 | $3.10 | 2.84 M | $547.44 M |
| 10/25/2024 | $3.17 | $3.12 (-1.58%) | $3.27 | $3.09 | 1.77 M | $516.02 M |
| 10/24/2024 | $3.20 | $3.15 (-1.56%) | $3.25 | $3.04 | 2.34 M | $520.98 M |
| 10/23/2024 | $3.33 | $3.20 (-3.9%) | $3.43 | $3.20 | 3.00 M | $529.25 M |
| 10/22/2024 | $3.15 | $3.33 (5.71%) | $3.59 | $3.13 | 6.75 M | $550.75 M |
| 10/21/2024 | $2.88 | $3.15 (9.38%) | $3.18 | $2.88 | 2.07 M | $520.98 M |
| 10/18/2024 | $3.09 | $2.95 (-4.53%) | $3.18 | $2.89 | 3.24 M | $487.90 M |
| 10/17/2024 | $2.80 | $2.85 (1.79%) | $2.89 | $2.63 | 3.88 M | $471.36 M |
| 10/16/2024 | $3.17 | $2.88 (-9.15%) | $3.17 | $2.87 | 3.02 M | $476.32 M |
| 10/15/2024 | $3.53 | $3.02 (-14.45%) | $3.55 | $3.01 | 6.52 M | $499.48 M |
| 10/14/2024 | $3.35 | $3.68 (9.85%) | $3.83 | $3.35 | 7.86 M | $608.64 M |
| 10/11/2024 | $3.03 | $3.35 (10.56%) | $3.41 | $2.96 | 4.66 M | $554.06 M |
| 10/10/2024 | $3.22 | $3.10 (-3.73%) | $3.34 | $3.06 | 5.03 M | $512.71 M |
| 10/09/2024 | $3.10 | $3.17 (2.26%) | $3.52 | $3.09 | 7.13 M | $524.29 M |
| 10/08/2024 | $3.00 | $3.11 (3.67%) | $3.40 | $2.90 | 8.11 M | $514.36 M |
| 10/07/2024 | $4.00 | $3.69 (-7.75%) | $4.19 | $3.40 | 12.34 M | $610.29 M |
| 10/04/2024 | $3.65 | $3.64 (-0.27%) | $3.89 | $3.53 | 8.68 M | $602.02 M |
| 10/03/2024 | $3.13 | $3.40 (8.63%) | $3.57 | $3.03 | 6.93 M | $562.33 M |
| 10/02/2024 | $3.97 | $3.30 (-16.88%) | $4.70 | $3.08 | 29.09 M | $545.79 M |
| 10/01/2024 | $2.86 | $3.45 (20.63%) | $3.47 | $2.78 | 15.11 M | $570.60 M |
| 09/30/2024 | $2.74 | $2.72 (-0.73%) | $2.94 | $2.60 | 9.34 M | $449.86 M |
| 09/27/2024 | $2.15 | $2.39 (11.16%) | $2.44 | $2.15 | 7.61 M | $395.28 M |
| 09/26/2024 | $1.94 | $2.05 (5.67%) | $2.09 | $1.93 | 4.81 M | $339.05 M |
| 09/25/2024 | $1.80 | $1.80 (0%) | $1.82 | $1.76 | 2.52 M | $297.70 M |
| 09/24/2024 | $1.74 | $1.78 (2.3%) | $1.78 | $1.71 | 2.87 M | $294.39 M |
| 09/23/2024 | $1.68 | $1.67 (-0.6%) | $1.71 | $1.66 | 1.40 M | $276.20 M |
| 09/20/2024 | $1.66 | $1.71 (3.01%) | $1.71 | $1.63 | 2.39 M | $282.82 M |
| 09/19/2024 | $1.69 | $1.66 (-1.78%) | $1.69 | $1.63 | 2.06 M | $274.55 M |
| 09/18/2024 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.63 | 973,600 | $272.89 M |
| 09/17/2024 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.65 | 818,949 | $276.20 M |
| 09/16/2024 | $1.66 | $1.68 (1.2%) | $1.69 | $1.66 | 298,800 | $277.86 M |
| 09/13/2024 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.71 | 381,500 | $286.13 M |
| 09/12/2024 | $1.74 | $1.74 (0%) | $1.77 | $1.69 | 1.02 M | $287.78 M |
| 09/11/2024 | $1.72 | $1.73 (0.58%) | $1.74 | $1.69 | 297,618 | $286.13 M |
| 09/10/2024 | $1.71 | $1.72 (0.58%) | $1.72 | $1.68 | 525,100 | $284.47 M |
| 09/09/2024 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.71 | 361,142 | $282.82 M |
| 09/06/2024 | $1.72 | $1.73 (0.58%) | $1.76 | $1.70 | 730,900 | $286.13 M |
| 09/05/2024 | $1.72 | $1.73 (0.58%) | $1.73 | $1.70 | 320,400 | $286.13 M |
| 09/04/2024 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.69 | 319,830 | $282.82 M |
| 09/03/2024 | $1.71 | $1.74 (1.75%) | $1.75 | $1.69 | 466,400 | $287.78 M |
| 08/30/2024 | $1.72 | $1.73 (0.58%) | $1.73 | $1.69 | 290,079 | $285.69 M |
| 08/29/2024 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.69 | 427,959 | $279.08 M |
| 08/28/2024 | $1.78 | $1.68 (-5.62%) | $1.78 | $1.67 | 734,400 | $277.43 M |
| 08/27/2024 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.75 | 643,722 | $292.30 M |
| 08/26/2024 | $1.76 | $1.77 (0.57%) | $1.78 | $1.74 | 795,400 | $292.30 M |
| 08/23/2024 | $1.75 | $1.76 (0.57%) | $1.79 | $1.73 | 625,300 | $290.64 M |
| 08/22/2024 | $1.76 | $1.76 (0%) | $1.77 | $1.73 | 397,717 | $290.64 M |