-
5 DAY PERFORMANCE
+32.20% -
1 MONTH PERFORMANCE
+56.65% -
3 MONTH PERFORMANCE
+63.25% -
6 MONTH PERFORMANCE
+48.90% -
YEAR-TO-DATE PERFORMANCE
+47.28% -
1 YEAR PERFORMANCE
+22.62%
LexinFintech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.74 | $2.71 (-1.09%) | $2.94 | $2.60 | 9.30 M | $448.21 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 |
| 08/21/2024 | $1.74 | $1.75 (0.57%) | $1.76 | $1.72 | 696,400 | $288.99 M |
| 08/20/2024 | $1.75 | $1.75 (0%) | $1.78 | $1.74 | 443,400 | $288.99 M |
| 08/19/2024 | $1.75 | $1.76 (0.57%) | $1.78 | $1.73 | 756,116 | $290.64 M |
| 08/16/2024 | $1.73 | $1.73 (0%) | $1.78 | $1.69 | 463,800 | $285.69 M |
| 08/15/2024 | $1.67 | $1.71 (2.4%) | $1.72 | $1.66 | 525,329 | $282.39 M |
| 08/14/2024 | $1.68 | $1.68 (0%) | $1.69 | $1.63 | 277,500 | $277.43 M |
| 08/13/2024 | $1.64 | $1.68 (2.44%) | $1.69 | $1.62 | 428,400 | $277.43 M |
| 08/12/2024 | $1.63 | $1.63 (0%) | $1.66 | $1.63 | 334,359 | $269.18 M |
| 08/09/2024 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.63 | 188,228 | $270.83 M |
| 08/08/2024 | $1.65 | $1.65 (0%) | $1.67 | $1.62 | 1.06 M | $272.48 M |
| 08/07/2024 | $1.70 | $1.64 (-3.53%) | $1.71 | $1.64 | 229,104 | $270.83 M |
| 08/06/2024 | $1.65 | $1.68 (1.82%) | $1.69 | $1.63 | 328,500 | $277.43 M |
| 08/05/2024 | $1.61 | $1.64 (1.86%) | $1.67 | $1.57 | 414,000 | $270.83 M |
| 08/02/2024 | $1.75 | $1.68 (-4%) | $1.75 | $1.68 | 392,029 | $277.43 M |
| 08/01/2024 | $1.77 | $1.76 (-0.56%) | $1.77 | $1.73 | 816,536 | $290.64 M |
| 07/31/2024 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.76 | 755,800 | $290.64 M |
| 07/30/2024 | $1.78 | $1.76 (-1.12%) | $1.78 | $1.76 | 419,200 | $290.64 M |
| 07/29/2024 | $1.76 | $1.76 (0%) | $1.78 | $1.76 | 282,553 | $290.64 M |
| 07/26/2024 | $1.76 | $1.77 (0.57%) | $1.80 | $1.73 | 956,214 | $292.30 M |
| 07/25/2024 | $1.73 | $1.76 (1.73%) | $1.78 | $1.71 | 327,693 | $290.64 M |
| 07/24/2024 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.73 | 268,400 | $285.69 M |
| 07/23/2024 | $1.76 | $1.76 (0%) | $1.78 | $1.70 | 841,815 | $290.64 M |
| 07/22/2024 | $1.73 | $1.77 (2.31%) | $1.78 | $1.71 | 249,145 | $292.30 M |
| 07/19/2024 | $1.71 | $1.72 (0.58%) | $1.74 | $1.70 | 168,106 | $284.04 M |
| 07/18/2024 | $1.77 | $1.71 (-3.39%) | $1.78 | $1.66 | 546,130 | $282.39 M |
| 07/17/2024 | $1.77 | $1.77 (0%) | $1.80 | $1.75 | 447,800 | $292.30 M |
| 07/16/2024 | $1.74 | $1.79 (2.87%) | $1.79 | $1.74 | 395,567 | $295.60 M |
| 07/15/2024 | $1.76 | $1.75 (-0.57%) | $1.78 | $1.74 | 543,823 | $288.99 M |
| 07/12/2024 | $1.75 | $1.78 (1.71%) | $1.81 | $1.74 | 662,000 | $293.95 M |
| 07/11/2024 | $1.71 | $1.74 (1.75%) | $1.76 | $1.70 | 728,543 | $287.34 M |
| 07/10/2024 | $1.65 | $1.70 (3.03%) | $1.70 | $1.65 | 425,300 | $280.74 M |
| 07/09/2024 | $1.61 | $1.65 (2.48%) | $1.66 | $1.61 | 325,302 | $272.48 M |
| 07/08/2024 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.60 | 478,900 | $267.52 M |
| 07/05/2024 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.62 | 539,035 | $269.18 M |
| 07/03/2024 | $1.64 | $1.66 (1.22%) | $1.66 | $1.59 | 564,000 | $274.13 M |
| 07/02/2024 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.63 | 327,449 | $269.18 M |
| 07/01/2024 | $1.64 | $1.66 (1.22%) | $1.67 | $1.64 | 207,100 | $274.13 M |