5 DAY PERFORMANCE
-34.99%
1 MONTH PERFORMANCE
-27.19%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
+238.51%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
+210.00%
LexinFintech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.30 | $9.22 (-0.86%) | $9.43 | $8.72 | 2.67 M | $740.65 M |
| 03/11/2025 | $8.82 | $9.28 (5.22%) | $9.35 | $8.75 | 3.27 M | $763.27 M |
| 03/10/2025 | $8.78 | $8.55 (-2.62%) | $8.96 | $8.50 | 2.81 M | $703.22 M |
| 03/07/2025 | $9.30 | $9.06 (-2.58%) | $9.49 | $8.83 | 2.44 M | $745.17 M |
| 03/06/2025 | $9.67 | $9.26 (-4.24%) | $9.78 | $9.16 | 3.06 M | $761.62 M |
| 03/05/2025 | $8.95 | $9.81 (9.61%) | $9.82 | $8.90 | 5.05 M | $806.86 M |
| 03/04/2025 | $8.37 | $8.50 (1.55%) | $8.68 | $8.15 | 2.72 M | $699.11 M |
| 03/03/2025 | $8.78 | $8.47 (-3.53%) | $9.02 | $8.46 | 2.85 M | $696.64 M |
| 02/28/2025 | $8.42 | $8.59 (2.02%) | $8.70 | $8.26 | 3.46 M | $706.51 M |
| 02/27/2025 | $8.96 | $8.91 (-0.56%) | $9.40 | $8.81 | 3.26 M | $732.83 M |
| 02/26/2025 | $8.67 | $9.12 (5.19%) | $9.32 | $8.51 | 5.94 M | $750.11 M |
| 02/25/2025 | $8.00 | $8.07 (0.88%) | $8.10 | $7.53 | 5.55 M | $663.74 M |
| 02/24/2025 | $8.81 | $7.91 (-10.22%) | $9.00 | $7.50 | 9.63 M | $650.58 M |
| 02/21/2025 | $9.29 | $9.36 (0.75%) | $9.62 | $8.82 | 6.11 M | $769.84 M |
| 02/20/2025 | $9.00 | $8.94 (-0.67%) | $9.47 | $8.71 | 8.13 M | $735.30 M |
| 02/19/2025 | $8.77 | $8.72 (-0.57%) | $9.09 | $8.57 | 3.52 M | $717.21 M |
| 02/18/2025 | $8.52 | $8.73 (2.46%) | $8.77 | $8.31 | 2.93 M | $718.03 M |
| 02/14/2025 | $9.00 | $8.20 (-8.89%) | $9.00 | $8.12 | 3.99 M | $674.44 M |
| 02/13/2025 | $7.92 | $8.63 (8.96%) | $8.68 | $7.92 | 4.43 M | $709.80 M |
| 02/12/2025 | $7.99 | $8.09 (1.25%) | $8.17 | $7.90 | 2.89 M | $665.39 M |
| 02/11/2025 | $7.96 | $7.78 (-2.26%) | $8.03 | $7.57 | 2.46 M | $639.89 M |
| 02/10/2025 | $8.33 | $8.15 (-2.16%) | $8.40 | $7.71 | 3.17 M | $670.32 M |
| 02/07/2025 | $8.32 | $8.23 (-1.08%) | $8.33 | $8.01 | 1.57 M | $676.90 M |
| 02/06/2025 | $8.00 | $8.20 (2.5%) | $8.26 | $7.95 | 3.08 M | $674.44 M |
| 02/05/2025 | $7.91 | $7.95 (0.51%) | $7.97 | $7.69 | 2.11 M | $653.87 M |
| 02/04/2025 | $7.92 | $8.02 (1.26%) | $8.18 | $7.78 | 2.63 M | $659.63 M |
| 02/03/2025 | $7.67 | $7.72 (0.65%) | $7.97 | $7.43 | 2.68 M | $634.96 M |
| 01/31/2025 | $8.50 | $7.90 (-7.06%) | $8.50 | $7.68 | 3.82 M | $649.76 M |
| 01/30/2025 | $7.87 | $8.32 (5.72%) | $8.50 | $7.83 | 3.70 M | $684.31 M |
| 01/29/2025 | $7.84 | $7.85 (0.13%) | $8.12 | $7.67 | 3.45 M | $645.65 M |
| 01/28/2025 | $7.64 | $7.73 (1.18%) | $7.80 | $7.40 | 2.02 M | $635.78 M |
| 01/27/2025 | $7.46 | $7.52 (0.8%) | $7.75 | $7.21 | 2.78 M | $618.51 M |
| 01/24/2025 | $6.77 | $7.63 (12.7%) | $7.63 | $6.72 | 4.58 M | $627.56 M |
| 01/23/2025 | $6.58 | $6.58 (0%) | $6.68 | $6.38 | 1.89 M | $541.19 M |
| 01/22/2025 | $6.43 | $6.68 (3.89%) | $6.78 | $6.37 | 2.14 M | $549.42 M |
| 01/21/2025 | $6.82 | $6.55 (-3.96%) | $6.85 | $6.45 | 2.94 M | $538.73 M |
| 01/17/2025 | $6.34 | $6.79 (7.1%) | $6.83 | $6.33 | 3.25 M | $558.47 M |
| 01/16/2025 | $6.38 | $6.34 (-0.63%) | $6.42 | $6.28 | 1.97 M | $521.45 M |
| 01/15/2025 | $6.36 | $6.38 (0.31%) | $6.43 | $6.18 | 2.35 M | $524.74 M |
| 01/14/2025 | $6.11 | $6.26 (2.45%) | $6.49 | $6.10 | 3.61 M | $514.87 M |
| 01/13/2025 | $5.61 | $5.90 (5.17%) | $5.99 | $5.58 | 2.11 M | $485.27 M |
| 01/10/2025 | $5.80 | $5.65 (-2.59%) | $5.81 | $5.61 | 1.39 M | $464.70 M |
| 01/08/2025 | $5.72 | $5.76 (0.7%) | $5.84 | $5.66 | 1.07 M | $473.75 M |
| 01/07/2025 | $5.84 | $5.80 (-0.68%) | $5.84 | $5.56 | 2.11 M | $477.04 M |
| 01/06/2025 | $6.22 | $5.89 (-5.31%) | $6.27 | $5.86 | 2.01 M | $484.44 M |
| 01/03/2025 | $5.80 | $6.10 (5.17%) | $6.19 | $5.74 | 2.14 M | $501.72 M |
| 01/02/2025 | $5.81 | $5.77 (-0.69%) | $5.84 | $5.60 | 1.61 M | $474.57 M |
| 12/31/2024 | $5.95 | $5.80 (-2.52%) | $5.99 | $5.75 | 1.76 M | $477.04 M |
| 12/30/2024 | $6.04 | $5.89 (-2.48%) | $6.13 | $5.87 | 2.25 M | $484.44 M |
| 12/27/2024 | $6.28 | $6.16 (-1.91%) | $6.28 | $6.04 | 2.70 M | $506.65 M |
| 12/26/2024 | $6.05 | $6.32 (4.46%) | $6.37 | $5.92 | 3.15 M | $519.81 M |
| 12/24/2024 | $6.00 | $6.04 (0.67%) | $6.05 | $5.89 | 1.21 M | $496.78 M |
| 12/23/2024 | $5.95 | $5.99 (0.67%) | $6.10 | $5.90 | 1.87 M | $492.67 M |
| 12/20/2024 | $5.80 | $5.91 (1.9%) | $6.18 | $5.65 | 10.49 M | $486.09 M |
| 12/19/2024 | $5.75 | $5.83 (1.39%) | $5.89 | $5.63 | 3.25 M | $479.51 M |
| 12/18/2024 | $6.15 | $5.74 (-6.67%) | $6.24 | $5.69 | 2.98 M | $944.21 M |
| 12/17/2024 | $5.78 | $6.09 (5.36%) | $6.29 | $5.71 | 6.00 M | $1.00 B |
| 12/16/2024 | $5.75 | $5.78 (0.52%) | $5.85 | $5.62 | 3.44 M | $950.79 M |
| 12/13/2024 | $5.92 | $5.91 (-0.17%) | $6.01 | $5.76 | 3.24 M | $972.18 M |
| 12/12/2024 | $6.10 | $5.95 (-2.46%) | $6.10 | $5.88 | 1.84 M | $978.76 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.
