LexinFintech Holdings Ltd.LXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.17 | $3.21 | $3.12 | $3.13 | 1.39M |
| 1/14/2026 | $3.14 | $3.21 | $3.13 | $3.18 | 1.88M |
| 1/13/2026 | $3.15 | $3.18 | $2.98 | $3.17 | 3.20M |
| 1/12/2026 | $3.04 | $3.18 | $3.03 | $3.14 | 3.52M |
| 1/9/2026 | $3.10 | $3.11 | $3.00 | $3.01 | 1.75M |
| 1/8/2026 | $3.08 | $3.14 | $3.06 | $3.08 | 1.09M |
| 1/7/2026 | $3.18 | $3.18 | $3.08 | $3.08 | 1.22M |
| 1/6/2026 | $3.31 | $3.31 | $3.15 | $3.17 | 1.51M |
| 1/5/2026 | $3.25 | $3.31 | $3.16 | $3.26 | 2.10M |
| 1/2/2026 | $3.37 | $3.44 | $3.19 | $3.24 | 1.70M |
| 12/31/2025 | $3.27 | $3.31 | $3.23 | $3.27 | 1.27M |
| 12/30/2025 | $3.30 | $3.40 | $3.28 | $3.29 | 1.19M |
| 12/29/2025 | $3.37 | $3.41 | $3.26 | $3.30 | 2.03M |
| 12/26/2025 | $3.39 | $3.46 | $3.35 | $3.45 | 1.89M |
| 12/24/2025 | $3.40 | $3.46 | $3.39 | $3.40 | 1.91M |
| 12/23/2025 | $3.36 | $3.45 | $3.35 | $3.43 | 1.61M |
| 12/22/2025 | $3.31 | $3.47 | $3.31 | $3.36 | 1.86M |
| 12/19/2025 | $3.18 | $3.38 | $3.18 | $3.30 | 3.24M |
| 12/18/2025 | $3.10 | $3.22 | $3.09 | $3.17 | 1.69M |
| 12/17/2025 | $3.13 | $3.20 | $3.07 | $3.08 | 1.14M |
| 12/16/2025 | $3.14 | $3.16 | $3.11 | $3.13 | 1.29M |
| 12/15/2025 | $3.26 | $3.27 | $3.11 | $3.16 | 3.31M |
| 12/12/2025 | $3.30 | $3.39 | $3.26 | $3.26 | 2.15M |
| 12/11/2025 | $3.23 | $3.26 | $3.19 | $3.25 | 1.71M |
| 12/10/2025 | $3.25 | $3.29 | $3.22 | $3.24 | 1.76M |
| 12/9/2025 | $3.25 | $3.32 | $3.21 | $3.23 | 1.59M |
| 12/8/2025 | $3.27 | $3.41 | $3.25 | $3.29 | 3.31M |
| 12/5/2025 | $3.24 | $3.33 | $3.24 | $3.25 | 2.08M |
| 12/4/2025 | $3.15 | $3.31 | $3.15 | $3.24 | 2.27M |
| 12/3/2025 | $3.28 | $3.33 | $3.19 | $3.22 | 2.40M |
| 12/2/2025 | $3.26 | $3.42 | $3.23 | $3.28 | 2.41M |
| 12/1/2025 | $3.23 | $3.39 | $3.22 | $3.25 | 2.87M |
| 11/28/2025 | $3.32 | $3.38 | $3.21 | $3.29 | 3.20M |
| 11/26/2025 | $3.43 | $3.45 | $3.25 | $3.30 | 4.60M |
| 11/25/2025 | $3.77 | $3.80 | $3.40 | $3.42 | 4.31M |
| 11/24/2025 | $3.66 | $3.88 | $3.63 | $3.78 | 4.08M |
| 11/21/2025 | $3.38 | $3.63 | $3.37 | $3.50 | 2.95M |
| 11/20/2025 | $3.65 | $3.66 | $3.38 | $3.39 | 2.67M |
| 11/19/2025 | $3.65 | $3.68 | $3.52 | $3.61 | 4.53M |
| 11/18/2025 | $3.91 | $3.98 | $3.85 | $3.96 | 2.51M |
| 11/17/2025 | $4.10 | $4.13 | $3.89 | $3.96 | 2.57M |
| 11/14/2025 | $4.11 | $4.18 | $4.04 | $4.07 | 1.63M |
| 11/13/2025 | $4.18 | $4.28 | $4.11 | $4.14 | 2.12M |
| 11/12/2025 | $4.23 | $4.25 | $4.11 | $4.15 | 1.23M |
| 11/11/2025 | $4.18 | $4.27 | $4.08 | $4.24 | 1.81M |
| 11/10/2025 | $4.39 | $4.40 | $4.10 | $4.25 | 2.50M |
| 11/7/2025 | $4.21 | $4.29 | $4.15 | $4.28 | 2.92M |
| 11/6/2025 | $4.39 | $4.54 | $4.27 | $4.27 | 1.62M |
| 11/5/2025 | $4.33 | $4.48 | $4.32 | $4.38 | 1.52M |
| 11/4/2025 | $4.46 | $4.62 | $4.19 | $4.35 | 5.95M |
| 11/3/2025 | $4.68 | $4.89 | $4.54 | $4.66 | 4.52M |
| 10/31/2025 | $4.38 | $4.94 | $4.31 | $4.82 | 16.68M |
| 10/30/2025 | $3.80 | $3.88 | $3.63 | $3.85 | 7.71M |
| 10/29/2025 | $4.07 | $4.07 | $3.64 | $3.69 | 11.39M |
| 10/28/2025 | $4.85 | $4.86 | $3.95 | $3.97 | 21.24M |
| 10/27/2025 | $5.78 | $5.81 | $5.13 | $5.17 | 4.61M |
| 10/24/2025 | $5.61 | $5.94 | $5.59 | $5.71 | 4.35M |
| 10/23/2025 | $5.73 | $5.78 | $5.47 | $5.50 | 1.93M |
| 10/22/2025 | $5.27 | $5.71 | $5.26 | $5.55 | 4.12M |
| 10/21/2025 | $5.21 | $5.45 | $5.16 | $5.31 | 1.60M |
| 10/20/2025 | $5.03 | $5.26 | $5.03 | $5.23 | 1.50M |