5 DAY PERFORMANCE
+339.00%
1 MONTH PERFORMANCE
+294.97%
3 MONTH PERFORMANCE
+80.41%
6 MONTH PERFORMANCE
+28.37%
YEAR-TO-DATE PERFORMANCE
-18.35%
1 YEAR PERFORMANCE
-39.04%
LexinFintech Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.70 | $0.63 (-9.98%) | $0.71 | $0.63 | 1.16 M | $104.24 M |
| 11/04/2026 | $0.72 | $0.70 (-3.04%) | $0.74 | $0.70 | 1.02 M | $114.78 M |
| 11/03/2026 | $0.66 | $0.68 (3.03%) | $0.68 | $0.64 | 305.95 K | $112.75 M |
| 11/02/2026 | $0.62 | $0.67 (7.52%) | $0.68 | $0.62 | 809.10 K | $110.04 M |
| 10/30/2026 | $0.64 | $0.61 (-4.97%) | $0.64 | $0.60 | 1.08 M | $100.44 M |
| 10/29/2026 | $0.65 | $0.64 (-0.71%) | $0.65 | $0.63 | 563.53 K | $105.76 M |
| 10/28/2026 | $0.66 | $0.65 (-1.52%) | $0.66 | $0.64 | 769.58 K | $107.35 M |
| 10/27/2026 | $0.64 | $0.66 (2.95%) | $0.67 | $0.63 | 470.12 K | $108.82 M |
| 10/26/2026 | $0.63 | $0.64 (1.73%) | $0.65 | $0.63 | 1.11 M | $105.84 M |
| 10/23/2026 | $0.64 | $0.64 (-0.61%) | $0.65 | $0.62 | 1.65 M | $105.48 M |
| 10/22/2026 | $0.65 | $0.65 (0.5%) | $0.65 | $0.63 | 796.30 K | $107.23 M |
| 10/21/2026 | $0.63 | $0.66 (3.97%) | $0.66 | $0.62 | 1.31 M | $108.17 M |
| 10/20/2026 | $0.63 | $0.63 (-0.08%) | $0.65 | $0.63 | 1.05 M | $103.96 M |
| 10/19/2026 | $0.63 | $0.63 (0.96%) | $0.64 | $0.63 | 1.12 M | $104.24 M |
| 10/16/2026 | $0.67 | $0.64 (-4.71%) | $0.69 | $0.64 | 1.41 M | $106.03 M |
| 10/15/2026 | $0.66 | $0.68 (3.62%) | $0.69 | $0.66 | 1.31 M | $112.96 M |
| 10/14/2026 | $0.70 | $0.68 (-2.73%) | $0.70 | $0.67 | 759.10 K | $112.45 M |
| 10/13/2026 | $0.69 | $0.69 (0.36%) | $0.72 | $0.68 | 1.06 M | $114.37 M |
| 10/12/2026 | $0.71 | $0.70 (-1.51%) | $0.71 | $0.64 | 3.40 M | $115.49 M |
| 10/09/2026 | $0.69 | $0.70 (2%) | $0.72 | $0.69 | 485.61 K | $116.22 M |
| 10/08/2026 | $0.72 | $0.69 (-3.94%) | $0.73 | $0.68 | 1.15 M | $114.38 M |
| 10/07/2026 | $0.70 | $0.71 (2.07%) | $0.74 | $0.69 | 1.28 M | $118.00 M |
| 10/06/2026 | $0.69 | $0.69 (1.27%) | $0.70 | $0.68 | 950.52 K | $114.66 M |
| 10/05/2026 | $0.68 | $0.68 (-0.59%) | $0.70 | $0.68 | 1.10 M | $111.64 M |
| 10/02/2026 | $0.71 | $0.69 (-3.41%) | $0.71 | $0.68 | 1.38 M | $113.13 M |
| 10/01/2026 | $0.74 | $0.71 (-4.6%) | $0.74 | $0.71 | 793.44 K | $116.43 M |
| 09/30/2026 | $0.75 | $0.72 (-3.92%) | $0.75 | $0.72 | 1.11 M | $118.99 M |
| 09/29/2026 | $0.74 | $0.73 (-1.01%) | $0.78 | $0.73 | 1.56 M | $120.99 M |
| 09/28/2026 | $0.74 | $0.75 (1.74%) | $0.76 | $0.72 | 1.54 M | $124.34 M |
| 09/25/2026 | $0.75 | $0.74 (-1.25%) | $0.76 | $0.73 | 886.30 K | $122.62 M |
| 09/24/2026 | $0.71 | $0.75 (5.84%) | $0.76 | $0.71 | 2.00 M | $123.58 M |
| 09/23/2026 | $0.76 | $0.72 (-5.05%) | $0.76 | $0.72 | 2.56 M | $119.54 M |
| 09/22/2026 | $0.78 | $0.77 (-0.86%) | $0.79 | $0.76 | 1.28 M | $126.95 M |
| 09/21/2026 | $0.75 | $0.77 (3.19%) | $0.78 | $0.73 | 3.30 M | $126.98 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 |
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.
