LexinFintech Holdings Ltd. - American Depositary Shares (LX)
5.7300
+0.2300 (4.18%)
NASDAQ · Last Trade: Oct 24th, 2:03 PM EDT
Historical Prices For LexinFintech Holdings Ltd. - American Depositary Shares (LX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 5.73 | 5.78 | 5.47 | 5.50 | 1,932,071 | 5.50 |
| 10/22/2025 | 5.27 | 5.71 | 5.26 | 5.55 | 4,115,662 | 5.55 |
| 10/21/2025 | 5.21 | 5.45 | 5.16 | 5.31 | 1,595,118 | 5.31 |
| 10/20/2025 | 5.03 | 5.26 | 5.03 | 5.23 | 1,498,769 | 5.23 |
| 10/17/2025 | 5.00 | 5.12 | 4.93 | 5.01 | 3,516,754 | 5.01 |
| 10/16/2025 | 5.06 | 5.08 | 4.94 | 5.00 | 2,002,881 | 5.00 |
| 10/15/2025 | 4.96 | 5.13 | 4.96 | 5.01 | 2,199,587 | 5.01 |
| 10/14/2025 | 4.95 | 5.03 | 4.91 | 4.95 | 1,915,493 | 4.95 |
| 10/13/2025 | 5.18 | 5.24 | 5.02 | 5.05 | 1,922,906 | 5.05 |
| 10/10/2025 | 5.15 | 5.46 | 5.00 | 5.01 | 3,220,856 | 5.01 |
| 10/09/2025 | 5.12 | 5.20 | 5.11 | 5.18 | 1,229,492 | 5.18 |
| 10/08/2025 | 5.22 | 5.45 | 5.12 | 5.15 | 1,957,094 | 5.15 |
| 10/07/2025 | 5.32 | 5.34 | 5.02 | 5.04 | 2,098,071 | 5.04 |
| 10/06/2025 | 5.20 | 5.33 | 5.20 | 5.31 | 2,732,702 | 5.31 |
| 10/03/2025 | 5.75 | 5.79 | 5.22 | 5.24 | 5,488,691 | 5.24 |
| 10/02/2025 | 5.46 | 5.68 | 5.46 | 5.66 | 1,983,186 | 5.66 |
| 10/01/2025 | 5.34 | 5.54 | 5.34 | 5.47 | 2,300,966 | 5.47 |
| 9/30/2025 | 5.42 | 5.42 | 5.27 | 5.33 | 2,257,902 | 5.33 |
| 9/29/2025 | 5.46 | 5.47 | 5.31 | 5.39 | 3,602,901 | 5.39 |
| 9/26/2025 | 5.62 | 5.62 | 5.45 | 5.51 | 1,436,088 | 5.51 |
| 9/25/2025 | 5.61 | 5.70 | 5.58 | 5.62 | 2,088,452 | 5.62 |
| 9/24/2025 | 5.74 | 5.88 | 5.63 | 5.64 | 3,233,034 | 5.64 |
| 9/23/2025 | 5.60 | 5.73 | 5.54 | 5.64 | 3,264,548 | 5.64 |
| 9/22/2025 | 5.74 | 5.79 | 5.51 | 5.57 | 3,251,920 | 5.57 |
| 9/19/2025 | 5.85 | 5.85 | 5.72 | 5.77 | 3,612,427 | 5.77 |
| 9/18/2025 | 5.78 | 5.82 | 5.68 | 5.74 | 2,614,566 | 5.74 |
| 9/17/2025 | 5.76 | 5.89 | 5.70 | 5.86 | 3,512,091 | 5.86 |
| 9/16/2025 | 5.77 | 5.79 | 5.62 | 5.68 | 2,808,796 | 5.68 |
| 9/15/2025 | 5.79 | 5.80 | 5.69 | 5.75 | 2,956,680 | 5.75 |
| 9/12/2025 | 5.81 | 5.94 | 5.64 | 5.71 | 2,901,566 | 5.71 |
| 9/11/2025 | 5.83 | 5.89 | 5.66 | 5.87 | 2,111,163 | 5.87 |
| 9/10/2025 | 6.01 | 6.07 | 5.78 | 5.78 | 2,223,456 | 5.78 |
| 9/09/2025 | 6.14 | 6.19 | 5.94 | 6.00 | 2,100,842 | 6.00 |
| 9/08/2025 | 6.12 | 6.20 | 6.04 | 6.13 | 1,325,427 | 6.13 |
| 9/05/2025 | 6.04 | 6.22 | 6.04 | 6.09 | 3,013,874 | 6.09 |
| 9/04/2025 | 6.05 | 6.05 | 5.83 | 6.00 | 2,137,552 | 6.00 |
| 9/03/2025 | 6.29 | 6.29 | 6.03 | 6.06 | 2,338,739 | 6.06 |
| 9/02/2025 | 6.19 | 6.31 | 6.15 | 6.29 | 2,148,906 | 6.29 |
| 8/29/2025 | 6.23 | 6.37 | 6.18 | 6.32 | 4,811,189 | 6.32 |
| 8/28/2025 | 6.29 | 6.33 | 6.20 | 6.25 | 3,656,680 | 6.25 |
| 8/27/2025 | 6.22 | 6.41 | 6.20 | 6.25 | 3,822,303 | 6.25 |
| 8/26/2025 | 6.51 | 6.52 | 6.32 | 6.37 | 2,410,321 | 6.37 |
| 8/25/2025 | 6.84 | 6.84 | 6.50 | 6.51 | 2,632,843 | 6.32 |
| 8/22/2025 | 6.72 | 6.93 | 6.68 | 6.75 | 2,981,956 | 6.55 |
| 8/21/2025 | 6.42 | 6.69 | 6.39 | 6.56 | 3,507,832 | 6.36 |
| 8/20/2025 | 6.17 | 6.40 | 6.16 | 6.39 | 2,685,366 | 6.20 |
| 8/19/2025 | 6.28 | 6.30 | 6.15 | 6.26 | 3,643,313 | 6.07 |
| 8/18/2025 | 6.83 | 6.83 | 6.20 | 6.21 | 7,819,354 | 6.02 |
| 8/15/2025 | 6.64 | 6.86 | 6.52 | 6.70 | 3,631,578 | 6.50 |
| 8/14/2025 | 6.88 | 6.92 | 6.65 | 6.65 | 4,616,172 | 6.45 |
| 8/13/2025 | 6.99 | 7.06 | 6.81 | 6.96 | 3,996,063 | 6.75 |
| 8/12/2025 | 6.89 | 7.00 | 6.71 | 6.89 | 4,011,340 | 6.68 |
| 8/11/2025 | 6.56 | 6.81 | 6.47 | 6.80 | 3,016,659 | 6.60 |
| 8/08/2025 | 6.40 | 6.47 | 6.20 | 6.41 | 2,571,018 | 6.22 |
| 8/07/2025 | 6.71 | 7.00 | 6.09 | 6.43 | 4,023,182 | 6.24 |
| 8/06/2025 | 6.44 | 6.83 | 6.40 | 6.71 | 4,345,623 | 6.51 |
| 8/05/2025 | 6.24 | 6.54 | 6.13 | 6.46 | 3,919,588 | 6.27 |
| 8/04/2025 | 6.38 | 6.45 | 6.05 | 6.16 | 3,707,573 | 5.98 |
| 8/01/2025 | 6.35 | 6.44 | 6.24 | 6.29 | 5,603,147 | 6.10 |
| 7/31/2025 | 6.20 | 6.39 | 6.06 | 6.37 | 4,499,478 | 6.18 |
| 7/30/2025 | 6.41 | 6.45 | 6.14 | 6.14 | 3,395,039 | 5.96 |
| 7/29/2025 | 6.35 | 6.50 | 6.21 | 6.40 | 3,464,000 | 6.21 |
| 7/28/2025 | 6.93 | 6.94 | 6.27 | 6.35 | 8,897,284 | 6.16 |
| 7/25/2025 | 7.13 | 7.17 | 6.81 | 6.96 | 7,178,187 | 6.75 |
| 7/24/2025 | 7.49 | 7.66 | 7.19 | 7.24 | 6,365,209 | 7.02 |