5 DAY PERFORMANCE
+62.73%
1 MONTH PERFORMANCE
+22.43%
3 MONTH PERFORMANCE
-14.52%
6 MONTH PERFORMANCE
-28.32%
YEAR-TO-DATE PERFORMANCE
-9.66%
1 YEAR PERFORMANCE
-5.59%
LexinFintech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.24 | $3.25 (0.31%) | $3.33 | $3.24 | 2.08 M | $553.30 M |
| 12/04/2025 | $3.15 | $3.24 (2.86%) | $3.31 | $3.15 | 2.27 M | $551.59 M |
| 12/03/2025 | $3.28 | $3.22 (-1.83%) | $3.33 | $3.19 | 2.40 M | $548.19 M |
| 12/02/2025 | $3.26 | $3.28 (0.61%) | $3.42 | $3.23 | 2.41 M | $558.40 M |
| 12/01/2025 | $3.23 | $3.25 (0.62%) | $3.39 | $3.22 | 2.87 M | $553.30 M |
| 11/28/2025 | $3.32 | $3.29 (-0.9%) | $3.38 | $3.21 | 3.20 M | $560.11 M |
| 11/26/2025 | $3.43 | $3.30 (-3.79%) | $3.45 | $3.25 | 4.60 M | $561.81 M |
| 11/25/2025 | $3.77 | $3.42 (-9.28%) | $3.80 | $3.40 | 4.31 M | $582.24 M |
| 11/24/2025 | $3.66 | $3.78 (3.28%) | $3.88 | $3.63 | 4.08 M | $643.53 M |
| 11/21/2025 | $3.38 | $3.50 (3.55%) | $3.63 | $3.37 | 2.95 M | $595.86 M |
| 11/20/2025 | $3.65 | $3.39 (-7.12%) | $3.66 | $3.38 | 2.67 M | $577.13 M |
| 11/19/2025 | $3.65 | $3.61 (-1.1%) | $3.68 | $3.52 | 4.53 M | $614.58 M |
| 11/18/2025 | $3.91 | $3.96 (1.28%) | $3.98 | $3.85 | 2.51 M | $674.17 M |
| 11/17/2025 | $4.10 | $3.96 (-3.41%) | $4.13 | $3.89 | 2.57 M | $674.17 M |
| 11/14/2025 | $4.11 | $4.07 (-0.97%) | $4.18 | $4.04 | 1.63 M | $692.90 M |
| 11/13/2025 | $4.18 | $4.14 (-0.96%) | $4.28 | $4.11 | 2.12 M | $704.81 M |
| 11/12/2025 | $4.23 | $4.15 (-1.89%) | $4.25 | $4.11 | 1.23 M | $706.52 M |
| 11/11/2025 | $4.18 | $4.24 (1.44%) | $4.27 | $4.08 | 1.81 M | $721.84 M |
| 11/10/2025 | $4.39 | $4.25 (-3.19%) | $4.40 | $4.10 | 2.50 M | $723.54 M |
| 11/07/2025 | $4.21 | $4.28 (1.66%) | $4.29 | $4.15 | 2.92 M | $728.65 M |
| 11/06/2025 | $4.39 | $4.27 (-2.73%) | $4.54 | $4.27 | 1.62 M | $726.94 M |
| 11/05/2025 | $4.33 | $4.38 (1.15%) | $4.48 | $4.32 | 1.52 M | $745.67 M |
| 11/04/2025 | $4.46 | $4.35 (-2.47%) | $4.62 | $4.19 | 5.95 M | $740.56 M |
| 11/03/2025 | $4.68 | $4.66 (-0.43%) | $4.89 | $4.54 | 4.52 M | $793.34 M |
| 10/31/2025 | $4.38 | $4.82 (10.05%) | $4.94 | $4.31 | 16.68 M | $820.58 M |
| 10/30/2025 | $3.80 | $3.85 (1.32%) | $3.88 | $3.63 | 7.71 M | $655.44 M |
| 10/29/2025 | $4.07 | $3.69 (-9.34%) | $4.07 | $3.64 | 11.39 M | $628.20 M |
| 10/28/2025 | $4.85 | $3.97 (-18.14%) | $4.86 | $3.95 | 21.24 M | $675.87 M |
| 10/27/2025 | $5.78 | $5.17 (-10.55%) | $5.81 | $5.13 | 4.61 M | $880.17 M |
| 10/24/2025 | $5.61 | $5.71 (1.78%) | $5.94 | $5.59 | 4.35 M | $972.10 M |
| 10/23/2025 | $5.73 | $5.50 (-4.01%) | $5.78 | $5.47 | 1.93 M | $936.35 M |
| 10/22/2025 | $5.27 | $5.55 (5.31%) | $5.71 | $5.26 | 4.12 M | $944.86 M |
| 10/21/2025 | $5.21 | $5.31 (1.92%) | $5.45 | $5.16 | 1.60 M | $904.00 M |
| 10/20/2025 | $5.03 | $5.23 (3.98%) | $5.26 | $5.03 | 1.50 M | $890.38 M |
| 10/17/2025 | $5.00 | $5.01 (0.2%) | $5.12 | $4.93 | 3.52 M | $852.93 M |
| 10/16/2025 | $5.06 | $5.00 (-1.19%) | $5.08 | $4.94 | 2.00 M | $851.22 M |
| 10/15/2025 | $4.96 | $5.01 (1.01%) | $5.13 | $4.96 | 2.20 M | $852.93 M |
| 10/14/2025 | $4.95 | $4.95 (0%) | $5.03 | $4.91 | 1.92 M | $842.71 M |
| 10/13/2025 | $5.18 | $5.05 (-2.51%) | $5.24 | $5.02 | 1.92 M | $859.74 M |
| 10/10/2025 | $5.15 | $5.01 (-2.72%) | $5.46 | $5.00 | 3.22 M | $852.93 M |
| 10/09/2025 | $5.12 | $5.18 (1.17%) | $5.20 | $5.11 | 1.23 M | $881.87 M |
| 10/08/2025 | $5.22 | $5.15 (-1.34%) | $5.45 | $5.12 | 1.96 M | $876.76 M |
| 10/07/2025 | $5.32 | $5.04 (-5.26%) | $5.34 | $5.02 | 2.10 M | $858.03 M |
| 10/06/2025 | $5.20 | $5.31 (2.12%) | $5.33 | $5.20 | 2.73 M | $904.00 M |
| 10/03/2025 | $5.75 | $5.24 (-8.87%) | $5.79 | $5.22 | 5.49 M | $892.08 M |
| 10/02/2025 | $5.46 | $5.66 (3.66%) | $5.68 | $5.46 | 1.98 M | $963.59 M |
| 10/01/2025 | $5.34 | $5.47 (2.43%) | $5.54 | $5.34 | 2.30 M | $931.24 M |
| 09/30/2025 | $5.42 | $5.33 (-1.66%) | $5.43 | $5.27 | 2.26 M | $907.40 M |
| 09/29/2025 | $5.46 | $5.39 (-1.28%) | $5.48 | $5.31 | 3.60 M | $917.62 M |
| 09/26/2025 | $5.62 | $5.51 (-1.96%) | $5.62 | $5.45 | 1.44 M | $938.05 M |
| 09/25/2025 | $5.61 | $5.62 (0.18%) | $5.70 | $5.58 | 2.09 M | $956.78 M |
| 09/24/2025 | $5.74 | $5.64 (-1.74%) | $5.89 | $5.63 | 3.23 M | $960.18 M |
| 09/23/2025 | $5.60 | $5.64 (0.71%) | $5.73 | $5.54 | 3.26 M | $960.18 M |
| 09/22/2025 | $5.74 | $5.57 (-2.96%) | $5.79 | $5.51 | 3.25 M | $948.26 M |
| 09/19/2025 | $5.85 | $5.77 (-1.37%) | $5.85 | $5.72 | 3.61 M | $982.31 M |
| 09/18/2025 | $5.78 | $5.74 (-0.69%) | $5.82 | $5.69 | 2.62 M | $977.20 M |
| 09/17/2025 | $5.76 | $5.86 (1.74%) | $5.89 | $5.70 | 3.51 M | $997.63 M |
| 09/16/2025 | $5.77 | $5.68 (-1.56%) | $5.79 | $5.62 | 2.81 M | $966.99 M |
| 09/15/2025 | $5.79 | $5.75 (-0.69%) | $5.80 | $5.69 | 2.96 M | $978.91 M |
| 09/12/2025 | $5.81 | $5.71 (-1.72%) | $5.94 | $5.65 | 2.90 M | $972.10 M |
| 09/11/2025 | $5.83 | $5.87 (0.69%) | $5.89 | $5.66 | 2.11 M | $999.34 M |
| 09/10/2025 | $6.01 | $5.78 (-3.83%) | $6.07 | $5.78 | 2.22 M | $984.01 M |
| 09/09/2025 | $6.14 | $6.00 (-2.28%) | $6.19 | $5.94 | 2.10 M | $1.02 B |
| 09/08/2025 | $6.12 | $6.13 (0.16%) | $6.20 | $6.04 | 1.33 M | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
