5 DAY PERFORMANCE
+82.88%
1 MONTH PERFORMANCE
+44.32%
3 MONTH PERFORMANCE
+29.61%
6 MONTH PERFORMANCE
-4.98%
YEAR-TO-DATE PERFORMANCE
-18.35%
1 YEAR PERFORMANCE
-58.48%
LexinFintech Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.44 | 1.08 M | $240.41 M |
| 08/05/2026 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.46 | 506.70 K | $245.38 M |
| 08/04/2026 | $1.47 | $1.48 (0.68%) | $1.49 | $1.45 | 922.80 K | $245.38 M |
| 08/03/2026 | $1.46 | $1.47 (0.68%) | $1.49 | $1.46 | 875.30 K | $243.73 M |
| 07/31/2026 | $1.48 | $1.46 (-1.35%) | $1.49 | $1.43 | 1.29 M | $242.07 M |
| 07/30/2026 | $1.48 | $1.49 (0.68%) | $1.51 | $1.43 | 1.58 M | $247.04 M |
| 07/29/2026 | $1.45 | $1.49 (2.76%) | $1.53 | $1.45 | 2.13 M | $247.04 M |
| 07/28/2026 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.42 | 4.97 M | $240.41 M |
| 07/27/2026 | $1.48 | $1.46 (-1.35%) | $1.53 | $1.44 | 2.52 M | $242.07 M |
| 07/24/2026 | $1.47 | $1.48 (0.68%) | $1.49 | $1.43 | 1.10 M | $245.38 M |
| 07/23/2026 | $1.46 | $1.46 (0%) | $1.47 | $1.44 | 1.42 M | $242.07 M |
| 07/22/2026 | $1.45 | $1.48 (2.07%) | $1.49 | $1.42 | 1.38 M | $245.38 M |
| 07/21/2026 | $1.47 | $1.44 (-2.04%) | $1.54 | $1.43 | 2.61 M | $238.75 M |
| 07/20/2026 | $1.54 | $1.45 (-5.84%) | $1.55 | $1.44 | 2.09 M | $240.41 M |
| 07/17/2026 | $1.51 | $1.54 (1.99%) | $1.54 | $1.48 | 1.84 M | $255.33 M |
| 07/16/2026 | $1.45 | $1.52 (4.83%) | $1.54 | $1.45 | 2.30 M | $252.02 M |
| 07/15/2026 | $1.46 | $1.46 (0%) | $1.52 | $1.45 | 4.61 M | $242.07 M |
| 07/14/2026 | $1.49 | $1.44 (-3.36%) | $1.53 | $1.41 | 8.28 M | $238.75 M |
| 07/13/2026 | $1.56 | $1.49 (-4.49%) | $1.59 | $1.47 | 6.25 M | $247.04 M |
| 07/10/2026 | $1.73 | $1.60 (-7.51%) | $1.73 | $1.54 | 9.05 M | $265.28 M |
| 07/09/2026 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.72 | 3.26 M | $290.15 M |
| 07/08/2026 | $1.85 | $1.85 (0%) | $1.86 | $1.79 | 1.70 M | $306.73 M |
| 07/07/2026 | $1.86 | $1.85 (-0.54%) | $1.91 | $1.83 | 1.56 M | $306.73 M |
| 07/06/2026 | $1.92 | $1.87 (-2.6%) | $1.94 | $1.85 | 2.65 M | $310.05 M |
| 07/02/2026 | $2.03 | $1.91 (-5.91%) | $2.03 | $1.89 | 2.98 M | $316.68 M |
| 07/01/2026 | $1.97 | $2.02 (2.54%) | $2.06 | $1.97 | 2.17 M | $334.92 M |
| 06/30/2026 | $1.92 | $1.97 (2.6%) | $1.97 | $1.88 | 1.90 M | $326.63 M |
| 06/29/2026 | $1.96 | $1.93 (-1.53%) | $2.02 | $1.88 | 2.01 M | $319.99 M |
| 06/26/2026 | $1.96 | $1.95 (-0.51%) | $1.99 | $1.89 | 1.45 M | $323.31 M |
| 06/25/2026 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.96 | 806.25 K | $326.63 M |
| 06/24/2026 | $1.99 | $2.00 (0.5%) | $2.04 | $1.98 | 736.12 K | $331.60 M |
| 06/23/2026 | $1.96 | $2.00 (2.04%) | $2.02 | $1.96 | 753.00 K | $331.60 M |
| 06/22/2026 | $2.00 | $1.98 (-1%) | $2.04 | $1.96 | 991.05 K | $328.28 M |
| 06/18/2026 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.97 | 3.97 M | $331.60 M |
| 06/17/2026 | $2.03 | $2.00 (-1.48%) | $2.08 | $1.99 | 1.35 M | $331.60 M |
| 06/16/2026 | $2.13 | $2.03 (-4.69%) | $2.17 | $1.99 | 2.29 M | $336.57 M |
| 06/15/2026 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.11 | 1.06 M | $353.15 M |
| 06/12/2026 | $2.15 | $2.12 (-1.4%) | $2.17 | $2.11 | 910.21 K | $351.50 M |
| 06/11/2026 | $2.14 | $2.16 (0.93%) | $2.17 | $2.10 | 951.63 K | $358.13 M |
| 06/10/2026 | $2.06 | $2.14 (3.88%) | $2.20 | $2.05 | 1.43 M | $354.81 M |
| 06/09/2026 | $2.11 | $2.06 (-2.37%) | $2.12 | $2.01 | 971.82 K | $341.55 M |
| 06/08/2026 | $2.10 | $2.07 (-1.43%) | $2.14 | $2.06 | 1.16 M | $343.21 M |
| 06/05/2026 | $2.22 | $2.07 (-6.76%) | $2.22 | $2.06 | 1.41 M | $343.21 M |
| 06/04/2026 | $2.19 | $2.24 (2.28%) | $2.29 | $2.19 | 944.70 K | $371.39 M |
| 06/03/2026 | $2.27 | $2.19 (-3.52%) | $2.27 | $2.19 | 1.17 M | $363.10 M |
| 06/02/2026 | $2.21 | $2.29 (3.62%) | $2.40 | $2.18 | 1.69 M | $379.68 M |
| 06/01/2026 | $2.19 | $2.20 (0.46%) | $2.37 | $2.17 | 2.68 M | $364.76 M |
| 05/29/2026 | $2.28 | $2.20 (-3.51%) | $2.31 | $2.17 | 1.65 M | $364.76 M |
| 05/28/2026 | $2.39 | $2.22 (-7.11%) | $2.39 | $2.20 | 2.43 M | $368.08 M |
| 05/27/2026 | $2.22 | $2.45 (10.36%) | $2.59 | $2.20 | 5.17 M | $406.21 M |
| 05/26/2026 | $2.00 | $2.23 (11.5%) | $2.30 | $1.95 | 5.61 M | $369.74 M |
| 05/22/2026 | $1.84 | $1.96 (6.52%) | $1.99 | $1.79 | 3.34 M | $324.97 M |
| 05/21/2026 | $1.96 | $1.93 (-1.53%) | $1.96 | $1.89 | 1.54 M | $319.99 M |
| 05/20/2026 | $1.95 | $1.96 (0.51%) | $1.99 | $1.92 | 926.77 K | $324.97 M |
| 05/19/2026 | $1.97 | $1.93 (-2.03%) | $2.01 | $1.93 | 825.89 K | $319.99 M |
| 05/18/2026 | $1.96 | $1.97 (0.51%) | $1.98 | $1.93 | 1.37 M | $326.63 M |
| 05/15/2026 | $2.00 | $1.95 (-2.5%) | $2.01 | $1.93 | 1.39 M | $323.31 M |
| 05/14/2026 | $2.07 | $2.02 (-2.42%) | $2.08 | $1.99 | 1.35 M | $334.92 M |
| 05/13/2026 | $2.05 | $2.07 (0.98%) | $2.09 | $2.03 | 1.81 M | $343.21 M |
| 05/12/2026 | $2.06 | $2.05 (-0.49%) | $2.07 | $2.01 | 1.69 M | $339.89 M |
| 05/11/2026 | $2.07 | $2.08 (0.48%) | $2.10 | $2.02 | 1.85 M | $344.86 M |
| 05/08/2026 | $2.08 | $2.09 (0.48%) | $2.11 | $2.04 | 874.40 K | $346.52 M |
| 05/07/2026 | $2.12 | $2.06 (-2.83%) | $2.15 | $2.05 | 1.42 M | $341.55 M |
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.
