5 DAY PERFORMANCE
+33.50%
1 MONTH PERFORMANCE
+36.22%
3 MONTH PERFORMANCE
+12.66%
6 MONTH PERFORMANCE
-20.54%
YEAR-TO-DATE PERFORMANCE
-18.35%
1 YEAR PERFORMANCE
-61.36%
LexinFintech Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.10 | $2.16 (2.86%) | $2.17 | $2.09 | 1.07 M | $358.13 M |
| 05/05/2026 | $2.12 | $2.08 (-1.89%) | $2.13 | $2.07 | 785.51 K | $344.86 M |
| 05/04/2026 | $2.16 | $2.11 (-2.31%) | $2.18 | $2.10 | 600.95 K | $349.84 M |
| 05/01/2026 | $2.11 | $2.16 (2.37%) | $2.18 | $2.11 | 1.45 M | $358.13 M |
| 04/30/2026 | $2.07 | $2.11 (1.93%) | $2.13 | $2.06 | 917.33 K | $349.84 M |
| 04/29/2026 | $2.11 | $2.04 (-3.32%) | $2.12 | $2.03 | 855.70 K | $338.23 M |
| 04/28/2026 | $2.11 | $2.10 (-0.47%) | $2.12 | $2.05 | 841.92 K | $348.18 M |
| 04/27/2026 | $2.11 | $2.13 (0.95%) | $2.18 | $2.11 | 1.09 M | $353.15 M |
| 04/24/2026 | $2.13 | $2.14 (0.47%) | $2.17 | $2.06 | 2.37 M | $354.81 M |
| 04/23/2026 | $2.33 | $2.31 (-0.86%) | $2.35 | $2.28 | 2.03 M | $383.00 M |
| 04/22/2026 | $2.31 | $2.35 (1.73%) | $2.38 | $2.29 | 2.17 M | $389.63 M |
| 04/21/2026 | $2.33 | $2.30 (-1.29%) | $2.35 | $2.28 | 2.25 M | $381.34 M |
| 04/20/2026 | $2.34 | $2.32 (-0.85%) | $2.35 | $2.30 | 1.68 M | $384.66 M |
| 04/17/2026 | $2.45 | $2.35 (-4.08%) | $2.47 | $2.34 | 2.14 M | $389.63 M |
| 04/16/2026 | $2.35 | $2.40 (2.13%) | $2.42 | $2.34 | 2.26 M | $397.92 M |
| 04/15/2026 | $2.26 | $2.33 (3.1%) | $2.35 | $2.26 | 1.76 M | $386.32 M |
| 04/14/2026 | $2.29 | $2.25 (-1.75%) | $2.38 | $2.21 | 1.86 M | $373.05 M |
| 04/13/2026 | $2.19 | $2.29 (4.57%) | $2.30 | $2.16 | 1.43 M | $379.68 M |
| 04/10/2026 | $2.19 | $2.21 (0.91%) | $2.26 | $2.18 | 1.11 M | $366.42 M |
| 04/09/2026 | $2.22 | $2.19 (-1.35%) | $2.24 | $2.18 | 968.80 K | $363.10 M |
| 04/08/2026 | $2.26 | $2.23 (-1.33%) | $2.30 | $2.21 | 1.22 M | $369.74 M |
| 04/07/2026 | $2.28 | $2.15 (-5.7%) | $2.29 | $2.14 | 1.24 M | $356.47 M |
| 04/06/2026 | $2.27 | $2.29 (0.88%) | $2.32 | $2.25 | 836.61 K | $379.68 M |
| 04/02/2026 | $2.09 | $2.25 (7.66%) | $2.30 | $2.08 | 1.51 M | $373.05 M |
| 04/01/2026 | $2.20 | $2.14 (-2.73%) | $2.22 | $2.11 | 1.61 M | $354.81 M |
| 03/31/2026 | $2.07 | $2.18 (5.31%) | $2.19 | $2.05 | 1.29 M | $361.45 M |
| 03/30/2026 | $2.08 | $2.07 (-0.48%) | $2.11 | $2.02 | 1.72 M | $343.21 M |
| 03/27/2026 | $2.13 | $2.07 (-2.82%) | $2.14 | $2.06 | 3.15 M | $343.21 M |
| 03/26/2026 | $2.23 | $2.13 (-4.48%) | $2.23 | $2.12 | 2.89 M | $353.15 M |
| 03/25/2026 | $2.36 | $2.26 (-4.24%) | $2.39 | $2.25 | 3.56 M | $374.71 M |
| 03/24/2026 | $2.40 | $2.33 (-2.92%) | $2.40 | $2.30 | 1.37 M | $386.32 M |
| 03/23/2026 | $2.40 | $2.40 (0%) | $2.44 | $2.26 | 2.28 M | $397.92 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.
