LexinFintech Ltd. (LX)
NASDAQ: LX
· Real-Time Price · USD
6.13
0.04 (0.66%)
At close: Sep 08, 2025, 3:59 PM
6.05
-1.30%
After-hours: Sep 08, 2025, 06:40 PM EDT
LX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.04 | 6.23 | 6.04 | 6.09 | 6.09 | 1.50% | 3,013,874 |
| Sep 4, 2025 | 6.05 | 6.05 | 5.83 | 6.00 | 6.00 | -0.99% | 2,137,853 |
| Sep 3, 2025 | 6.29 | 6.29 | 6.03 | 6.06 | 6.06 | -3.66% | 2,339,000 |
| Sep 2, 2025 | 6.19 | 6.31 | 6.15 | 6.29 | 6.29 | -0.47% | 2,149,406 |
| Aug 29, 2025 | 6.23 | 6.37 | 6.18 | 6.32 | 6.32 | 1.12% | 4,811,200 |
| Aug 28, 2025 | 6.29 | 6.33 | 6.20 | 6.25 | 6.25 | 0.00% | 3,657,200 |
| Aug 27, 2025 | 6.22 | 6.41 | 6.20 | 6.25 | 6.25 | -1.88% | 3,823,026 |
| Aug 26, 2025 | 6.51 | 6.52 | 6.32 | 6.37 | 6.37 | -2.15% | 2,410,322 |
| Aug 25, 2025 | 6.84 | 6.84 | 6.50 | 6.51 | 6.35 | -3.56% | 2,633,900 |
| Aug 22, 2025 | 6.72 | 6.94 | 6.68 | 6.75 | 6.59 | 2.90% | 2,982,000 |
| Aug 21, 2025 | 6.42 | 6.69 | 6.40 | 6.56 | 6.40 | 2.66% | 3,509,000 |
| Aug 20, 2025 | 6.17 | 6.40 | 6.16 | 6.39 | 6.24 | 2.08% | 2,685,400 |
| Aug 19, 2025 | 6.28 | 6.30 | 6.15 | 6.26 | 6.11 | 0.81% | 3,644,200 |
| Aug 18, 2025 | 6.83 | 6.83 | 6.20 | 6.21 | 6.06 | -7.31% | 7,821,500 |
| Aug 15, 2025 | 6.64 | 6.86 | 6.52 | 6.70 | 6.54 | 0.75% | 3,631,578 |
| Aug 14, 2025 | 6.88 | 6.92 | 6.65 | 6.65 | 6.49 | -4.45% | 4,617,100 |
| Aug 13, 2025 | 6.99 | 7.06 | 6.81 | 6.96 | 6.79 | 1.02% | 3,996,100 |
| Aug 12, 2025 | 6.89 | 7.00 | 6.71 | 6.89 | 6.73 | 1.32% | 4,011,753 |
| Aug 11, 2025 | 6.56 | 6.81 | 6.48 | 6.80 | 6.64 | 6.08% | 3,016,659 |
| Aug 8, 2025 | 6.40 | 6.47 | 6.20 | 6.41 | 6.26 | -0.31% | 2,571,018 |