LexinFintech Ltd. (LX)
11.11
-0.32 (-2.80%)
At close: Mar 28, 2025, 3:59 PM
10.87
-2.16%
Pre-market: Mar 31, 2025, 05:34 AM EDT
LexinFintech Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.30 | 11.50 | 10.77 | 11.11 | -0.32 | -2.80% | 3,829,189 |
| Mar 27, 2025 | 11.00 | 11.64 | 10.69 | 11.43 | 0.59 | 5.44% | 6,448,600 |
| Mar 26, 2025 | 10.47 | 11.00 | 10.16 | 10.84 | 0.26 | 2.46% | 3,824,500 |
| Mar 25, 2025 | 10.51 | 10.86 | 10.31 | 10.58 | -0.48 | -4.34% | 5,272,734 |
| Mar 24, 2025 | 10.85 | 11.38 | 10.44 | 11.06 | 0.29 | 2.69% | 5,451,133 |
| Mar 21, 2025 | 10.52 | 10.92 | 10.06 | 10.77 | 0.25 | 2.38% | 9,346,425 |
| Mar 20, 2025 | 10.63 | 11.25 | 10.30 | 10.52 | -0.25 | -2.32% | 4,889,500 |
| Mar 19, 2025 | 9.85 | 11.46 | 9.50 | 10.77 | 0.18 | 1.70% | 12,078,744 |
| Mar 18, 2025 | 10.54 | 10.75 | 10.14 | 10.59 | 0.06 | 0.57% | 5,304,300 |
| Mar 17, 2025 | 10.55 | 10.91 | 10.31 | 10.53 | 0.00 | 0.00% | 5,105,808 |
| Mar 14, 2025 | 9.52 | 10.54 | 9.52 | 10.53 | 1.46 | 16.10% | 5,869,748 |
| Mar 13, 2025 | 9.04 | 9.25 | 8.88 | 9.07 | -0.15 | -1.63% | 1,756,912 |
| Mar 12, 2025 | 9.30 | 9.43 | 8.72 | 9.22 | -0.06 | -0.65% | 2,675,700 |
| Mar 11, 2025 | 8.82 | 9.35 | 8.75 | 9.28 | 0.73 | 8.54% | 3,270,641 |
| Mar 10, 2025 | 8.78 | 8.96 | 8.50 | 8.55 | -0.51 | -5.63% | 2,812,200 |
| Mar 7, 2025 | 9.30 | 9.49 | 8.83 | 9.06 | -0.20 | -2.16% | 2,438,500 |
| Mar 6, 2025 | 9.67 | 9.78 | 9.16 | 9.26 | -0.55 | -5.61% | 3,060,125 |
| Mar 5, 2025 | 8.95 | 9.82 | 8.90 | 9.81 | 1.31 | 15.41% | 5,049,221 |
| Mar 4, 2025 | 8.37 | 8.68 | 8.15 | 8.50 | 0.03 | 0.35% | 2,721,435 |
| Mar 3, 2025 | 8.78 | 9.02 | 8.46 | 8.47 | -0.12 | -1.40% | 2,850,500 |
| Feb 28, 2025 | 8.42 | 8.70 | 8.26 | 8.59 | -0.32 | -3.59% | 3,462,400 |
| Feb 27, 2025 | 8.96 | 9.40 | 8.81 | 8.91 | -0.21 | -2.30% | 3,260,939 |
| Feb 26, 2025 | 8.67 | 9.32 | 8.51 | 9.12 | 1.05 | 13.01% | 5,936,643 |
| Feb 25, 2025 | 8.00 | 8.10 | 7.53 | 8.07 | 0.16 | 2.02% | 5,550,342 |
| Feb 24, 2025 | 8.81 | 9.00 | 7.50 | 7.91 | -1.45 | -15.49% | 9,633,814 |
| Feb 21, 2025 | 9.29 | 9.62 | 8.82 | 9.36 | 0.42 | 4.70% | 6,114,341 |
| Feb 20, 2025 | 9.00 | 9.47 | 8.71 | 8.94 | 0.22 | 2.52% | 8,134,151 |
| Feb 19, 2025 | 8.77 | 9.09 | 8.57 | 8.72 | -0.01 | -0.11% | 3,524,800 |
| Feb 18, 2025 | 8.52 | 8.77 | 8.31 | 8.73 | 0.53 | 6.46% | 2,925,800 |
| Feb 14, 2025 | 9.00 | 9.00 | 8.12 | 8.20 | -0.43 | -4.98% | 3,993,300 |
| Feb 13, 2025 | 7.92 | 8.68 | 7.92 | 8.63 | 0.54 | 6.67% | 4,433,284 |
| Feb 12, 2025 | 7.99 | 8.17 | 7.90 | 8.09 | 0.31 | 3.98% | 2,887,046 |
| Feb 11, 2025 | 7.96 | 8.03 | 7.57 | 7.78 | -0.37 | -4.54% | 2,455,689 |
| Feb 10, 2025 | 8.33 | 8.40 | 7.71 | 8.15 | -0.08 | -0.97% | 3,173,309 |
| Feb 7, 2025 | 8.32 | 8.33 | 8.01 | 8.23 | 0.03 | 0.37% | 1,574,912 |
| Feb 6, 2025 | 8.00 | 8.26 | 7.95 | 8.20 | 0.25 | 3.14% | 3,077,644 |
| Feb 5, 2025 | 7.91 | 7.97 | 7.69 | 7.95 | -0.07 | -0.87% | 2,112,924 |
| Feb 4, 2025 | 7.92 | 8.18 | 7.78 | 8.02 | 0.30 | 3.89% | 2,628,914 |
| Feb 3, 2025 | 7.67 | 7.97 | 7.43 | 7.72 | -0.18 | -2.28% | 2,680,907 |
| Jan 31, 2025 | 8.50 | 8.50 | 7.68 | 7.90 | -0.42 | -5.05% | 3,821,749 |
| Jan 30, 2025 | 7.87 | 8.50 | 7.83 | 8.32 | 0.47 | 5.99% | 3,699,307 |
| Jan 29, 2025 | 7.84 | 8.12 | 7.67 | 7.85 | 0.12 | 1.55% | 3,450,300 |
| Jan 28, 2025 | 7.64 | 7.80 | 7.40 | 7.73 | 0.21 | 2.79% | 2,023,506 |
| Jan 27, 2025 | 7.46 | 7.75 | 7.21 | 7.52 | -0.11 | -1.44% | 2,782,018 |
| Jan 24, 2025 | 6.77 | 7.63 | 6.72 | 7.63 | 1.05 | 15.96% | 4,579,740 |
| Jan 23, 2025 | 6.58 | 6.68 | 6.38 | 6.58 | -0.10 | -1.50% | 1,893,779 |
| Jan 22, 2025 | 6.43 | 6.78 | 6.37 | 6.68 | 0.13 | 1.98% | 2,143,321 |
| Jan 21, 2025 | 6.82 | 6.85 | 6.45 | 6.55 | -0.24 | -3.53% | 2,935,742 |
| Jan 17, 2025 | 6.34 | 6.83 | 6.33 | 6.79 | 0.45 | 7.10% | 3,246,428 |
| Jan 16, 2025 | 6.38 | 6.42 | 6.28 | 6.34 | -0.04 | -0.63% | 1,972,169 |