5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
+13.20%
3 MONTH PERFORMANCE
+100.90%
6 MONTH PERFORMANCE
+277.97%
YEAR-TO-DATE PERFORMANCE
+15.34%
1 YEAR PERFORMANCE
+282.29%
LexinFintech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $6.43 | $6.68 (3.89%) | $6.78 | $6.37 | 1.93 M | $549.42 M |
| 01/21/2025 | $6.82 | $6.55 (-3.96%) | $6.85 | $6.45 | 2.94 M | $538.73 M |
| 01/17/2025 | $6.34 | $6.79 (7.1%) | $6.83 | $6.33 | 3.25 M | $558.47 M |
| 01/16/2025 | $6.38 | $6.34 (-0.63%) | $6.42 | $6.28 | 1.97 M | $521.45 M |
| 01/15/2025 | $6.36 | $6.38 (0.31%) | $6.43 | $6.18 | 2.35 M | $524.74 M |
| 01/14/2025 | $6.11 | $6.26 (2.45%) | $6.49 | $6.10 | 3.61 M | $514.87 M |
| 01/13/2025 | $5.61 | $5.90 (5.17%) | $5.99 | $5.58 | 2.11 M | $485.27 M |
| 01/10/2025 | $5.80 | $5.65 (-2.59%) | $5.81 | $5.61 | 1.39 M | $464.70 M |
| 01/08/2025 | $5.72 | $5.76 (0.7%) | $5.84 | $5.66 | 1.07 M | $473.75 M |
| 01/07/2025 | $5.84 | $5.80 (-0.68%) | $5.84 | $5.56 | 2.11 M | $477.04 M |
| 01/06/2025 | $6.22 | $5.89 (-5.31%) | $6.27 | $5.86 | 2.01 M | $484.44 M |
| 01/03/2025 | $5.80 | $6.10 (5.17%) | $6.19 | $5.74 | 2.14 M | $501.72 M |
| 01/02/2025 | $5.81 | $5.77 (-0.69%) | $5.84 | $5.60 | 1.61 M | $474.57 M |
| 12/31/2024 | $5.95 | $5.80 (-2.52%) | $5.99 | $5.75 | 1.76 M | $477.04 M |
| 12/30/2024 | $6.04 | $5.89 (-2.48%) | $6.13 | $5.87 | 2.25 M | $484.44 M |
| 12/27/2024 | $6.28 | $6.16 (-1.91%) | $6.28 | $6.04 | 2.70 M | $506.65 M |
| 12/26/2024 | $6.05 | $6.32 (4.46%) | $6.37 | $5.92 | 3.15 M | $519.81 M |
| 12/24/2024 | $6.00 | $6.04 (0.67%) | $6.05 | $5.89 | 1.21 M | $496.78 M |
| 12/23/2024 | $5.95 | $5.99 (0.67%) | $6.10 | $5.90 | 1.87 M | $492.67 M |
| 12/20/2024 | $5.80 | $5.91 (1.9%) | $6.18 | $5.65 | 10.49 M | $486.09 M |
| 12/19/2024 | $5.75 | $5.83 (1.39%) | $5.89 | $5.63 | 3.25 M | $479.51 M |
| 12/18/2024 | $6.15 | $5.74 (-6.67%) | $6.24 | $5.69 | 2.98 M | $944.21 M |
| 12/17/2024 | $5.78 | $6.09 (5.36%) | $6.29 | $5.71 | 6.00 M | $1.00 B |
| 12/16/2024 | $5.75 | $5.78 (0.52%) | $5.85 | $5.62 | 3.44 M | $950.79 M |
| 12/13/2024 | $5.92 | $5.91 (-0.17%) | $6.01 | $5.76 | 3.24 M | $972.18 M |
| 12/12/2024 | $6.10 | $5.95 (-2.46%) | $6.10 | $5.88 | 1.84 M | $978.76 M |
| 12/11/2024 | $5.83 | $5.97 (2.4%) | $6.05 | $5.73 | 2.97 M | $982.05 M |
| 12/10/2024 | $5.79 | $5.89 (1.73%) | $6.03 | $5.62 | 2.92 M | $968.89 M |
| 12/09/2024 | $6.06 | $5.92 (-2.31%) | $6.21 | $5.85 | 8.85 M | $973.82 M |
| 12/06/2024 | $5.54 | $5.55 (0.18%) | $5.70 | $5.36 | 4.03 M | $924.45 M |
| 12/05/2024 | $5.45 | $5.42 (-0.55%) | $5.71 | $5.30 | 4.42 M | $902.79 M |
| 12/04/2024 | $5.48 | $5.45 (-0.55%) | $5.55 | $5.23 | 4.75 M | $907.79 M |
| 12/03/2024 | $5.20 | $5.51 (5.96%) | $5.58 | $5.10 | 4.92 M | $917.78 M |
| 12/02/2024 | $5.23 | $5.19 (-0.76%) | $5.56 | $5.01 | 8.35 M | $864.48 M |
| 11/29/2024 | $4.82 | $5.07 (5.19%) | $5.10 | $4.71 | 4.66 M | $844.49 M |
| 11/27/2024 | $4.59 | $4.90 (6.75%) | $5.07 | $4.38 | 13.20 M | $816.18 M |
| 11/26/2024 | $3.63 | $4.27 (17.63%) | $4.36 | $3.33 | 15.64 M | $711.24 M |
| 11/25/2024 | $3.45 | $3.40 (-1.45%) | $3.47 | $3.34 | 4.41 M | $566.33 M |
| 11/22/2024 | $3.18 | $3.39 (6.6%) | $3.45 | $3.18 | 4.77 M | $564.66 M |
| 11/21/2024 | $3.33 | $3.30 (-0.9%) | $3.41 | $3.24 | 1.59 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 |