5 DAY PERFORMANCE
+233.75%
1 MONTH PERFORMANCE
+100.75%
3 MONTH PERFORMANCE
+33.50%
6 MONTH PERFORMANCE
+12.66%
YEAR-TO-DATE PERFORMANCE
-18.35%
1 YEAR PERFORMANCE
-53.73%
LexinFintech Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.75 | $0.77 (3.1%) | $0.78 | $0.73 | 3.05 M | $125.13 M |
| 09/18/2026 | $0.81 | $0.75 (-7.56%) | $0.81 | $0.73 | 7.55 M | $123.50 M |
| 09/17/2026 | $0.80 | $0.82 (1.92%) | $0.82 | $0.80 | 1.77 M | $134.66 M |
| 09/16/2026 | $0.79 | $0.80 (1.46%) | $0.82 | $0.78 | 1.92 M | $132.12 M |
| 09/15/2026 | $0.80 | $0.79 (-0.81%) | $0.82 | $0.79 | 2.51 M | $131.05 M |
| 09/14/2026 | $0.80 | $0.82 (2.14%) | $0.84 | $0.80 | 1.90 M | $134.76 M |
| 09/11/2026 | $0.80 | $0.80 (0.51%) | $0.81 | $0.79 | 2.08 M | $132.81 M |
| 09/10/2026 | $0.81 | $0.81 (0.05%) | $0.83 | $0.80 | 1.39 M | $133.31 M |
| 09/09/2026 | $0.84 | $0.82 (-1.62%) | $0.85 | $0.81 | 2.30 M | $135.67 M |
| 09/08/2026 | $0.90 | $0.85 (-5.19%) | $0.91 | $0.82 | 4.45 M | $140.94 M |
| 09/04/2026 | $0.86 | $0.88 (2.71%) | $0.91 | $0.85 | 5.83 M | $145.61 M |
| 09/03/2026 | $0.83 | $0.85 (2.95%) | $0.86 | $0.78 | 5.11 M | $140.66 M |
| 09/02/2026 | $0.91 | $0.82 (-9.37%) | $0.91 | $0.82 | 23.75 M | $135.57 M |
| 09/01/2026 | $1.01 | $0.88 (-12.71%) | $1.04 | $0.87 | 23.61 M | $145.60 M |
| 08/31/2026 | $1.01 | $1.07 (5.94%) | $1.09 | $0.97 | 16.12 M | $176.71 M |
| 08/28/2026 | $1.16 | $1.18 (1.72%) | $1.20 | $1.10 | 4.90 M | $194.88 M |
| 08/27/2026 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.15 | 2.86 M | $192.33 M |
| 08/26/2026 | $1.29 | $1.18 (-8.53%) | $1.30 | $1.17 | 4.71 M | $195.64 M |
| 08/25/2026 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.29 | 1.89 M | $215.54 M |
| 08/24/2026 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.27 | 2.94 M | $215.54 M |
| 08/21/2026 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.32 | 1.39 M | $220.51 M |
| 08/20/2026 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.31 | 1.33 M | $222.17 M |
| 08/19/2026 | $1.35 | $1.36 (0.74%) | $1.38 | $1.33 | 1.65 M | $225.49 M |
| 08/18/2026 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.33 | 1.18 M | $222.17 M |
| 08/17/2026 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.34 | 1.89 M | $225.49 M |
| 08/14/2026 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.34 | 3.92 M | $225.49 M |
| 08/13/2026 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.41 | 1.35 M | $237.09 M |
| 08/12/2026 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.43 | 1.46 M | $238.75 M |
| 08/11/2026 | $1.47 | $1.47 (0%) | $1.49 | $1.43 | 1.11 M | $243.73 M |
| 08/10/2026 | $1.46 | $1.47 (0.68%) | $1.47 | $1.42 | 1.86 M | $243.73 M |
| 08/07/2026 | $1.46 | $1.46 (0%) | $1.47 | $1.42 | 1.87 M | $242.07 M |
| 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 |
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.
