LexinFintech Ltd. (LX)
NASDAQ: LX
· Real-Time Price · USD
5.24
-0.42 (-7.42%)
At close: Oct 03, 2025, 3:59 PM
5.35
2.10%
After-hours: Oct 03, 2025, 07:59 PM EDT
LX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.75 | 5.79 | 5.22 | 5.24 | 5.24 | -7.42% | 5,485,976 |
| Oct 2, 2025 | 5.46 | 5.68 | 5.46 | 5.66 | 5.66 | 3.47% | 1,984,800 |
| Oct 1, 2025 | 5.34 | 5.54 | 5.34 | 5.47 | 5.47 | 2.63% | 2,301,000 |
| Sep 30, 2025 | 5.42 | 5.43 | 5.27 | 5.33 | 5.33 | -1.11% | 2,257,902 |
| Sep 29, 2025 | 5.46 | 5.48 | 5.31 | 5.39 | 5.39 | -2.18% | 3,602,902 |
| Sep 26, 2025 | 5.62 | 5.62 | 5.45 | 5.51 | 5.51 | -1.96% | 1,436,088 |
| Sep 25, 2025 | 5.61 | 5.70 | 5.58 | 5.62 | 5.62 | -0.35% | 2,088,552 |
| Sep 24, 2025 | 5.74 | 5.89 | 5.63 | 5.64 | 5.64 | 0.00% | 3,233,134 |
| Sep 23, 2025 | 5.60 | 5.73 | 5.54 | 5.64 | 5.64 | 1.26% | 3,264,548 |
| Sep 22, 2025 | 5.74 | 5.79 | 5.51 | 5.57 | 5.57 | -3.47% | 3,252,210 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.72 | 5.77 | 5.77 | 0.52% | 3,612,425 |
| Sep 18, 2025 | 5.78 | 5.82 | 5.69 | 5.74 | 5.74 | -2.05% | 2,619,600 |
| Sep 17, 2025 | 5.76 | 5.89 | 5.70 | 5.86 | 5.86 | 3.17% | 3,512,101 |
| Sep 16, 2025 | 5.77 | 5.79 | 5.62 | 5.68 | 5.68 | -1.22% | 2,812,321 |
| Sep 15, 2025 | 5.79 | 5.80 | 5.69 | 5.75 | 5.75 | 0.70% | 2,956,900 |
| Sep 12, 2025 | 5.81 | 5.94 | 5.65 | 5.71 | 5.71 | -2.73% | 2,901,600 |
| Sep 11, 2025 | 5.83 | 5.89 | 5.66 | 5.87 | 5.87 | 1.56% | 2,111,200 |
| Sep 10, 2025 | 6.01 | 6.07 | 5.78 | 5.78 | 5.78 | -3.67% | 2,224,400 |
| Sep 9, 2025 | 6.14 | 6.19 | 5.94 | 6.00 | 6.00 | -2.12% | 2,101,129 |
| Sep 8, 2025 | 6.12 | 6.20 | 6.04 | 6.13 | 6.13 | 0.66% | 1,325,001 |
Page 1 of 98