UK Markets close in 17 mins

LexinFintech Holdings Ltd. (LX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2600+0.0500 (+2.26%)
As of 11:12AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20222.23002.30002.23002.26002.2600415,306
06 Jul 20222.29002.29002.16502.21002.2100937,900
05 Jul 20222.20002.30002.20002.29002.2900994,400
01 Jul 20222.22002.30002.20502.24002.2400659,100
30 Jun 20222.20002.29002.18002.23002.23001,333,300
29 Jun 20222.20002.23002.17002.20002.20001,594,600
28 Jun 20222.21002.28002.19002.21002.21001,295,600
27 Jun 20222.22002.25002.18002.20002.2000847,000
24 Jun 20222.23002.23002.17002.19002.19001,021,500
23 Jun 20222.22002.25502.16002.20002.20001,230,700
22 Jun 20222.14002.23002.10002.21002.21001,141,400
21 Jun 20222.04002.22002.03002.21002.21002,246,000
17 Jun 20221.99002.07001.95502.02002.02002,896,300
16 Jun 20221.85001.96001.85001.92001.92001,465,500
15 Jun 20221.90002.00001.87001.95001.95001,311,900
14 Jun 20221.82001.94001.79001.89001.89001,745,000
13 Jun 20221.92001.92001.80001.81001.81001,064,700
10 Jun 20221.97002.02001.92501.99001.9900944,500
09 Jun 20221.97002.01001.94001.98001.98001,029,300
08 Jun 20221.97002.05001.96002.04002.04001,902,300
07 Jun 20221.87001.96001.85001.95001.95001,044,600
06 Jun 20221.93001.96001.86001.90001.90001,620,000
03 Jun 20221.91001.91001.67001.83001.83005,911,400
02 Jun 20221.88001.91001.84001.91001.91001,829,400
01 Jun 20221.97001.98501.85001.91001.91005,373,900
31 May 20222.15002.16001.89002.02002.02008,814,300
27 May 20222.34002.40002.24002.37002.3700924,900
26 May 20222.21002.35002.20002.32002.32001,571,700
25 May 20222.17002.21002.14502.20002.2000561,700
24 May 20222.27002.27002.10002.19002.19001,173,500
23 May 20222.33002.33002.25002.27002.2700535,200
20 May 20222.45002.45002.27002.31002.3100897,800
19 May 20222.32002.45002.32002.42002.42001,010,400
18 May 20222.25002.40002.24002.32002.32001,048,600
17 May 20222.31002.38002.23002.30002.30001,898,900
16 May 20222.24002.29502.16002.16002.1600971,200
13 May 20222.27002.30002.19002.27002.27002,528,000
12 May 20222.09002.23002.03002.20002.20002,196,700
11 May 20222.28002.35002.14002.18002.18001,552,600
10 May 20222.36002.39002.24002.26002.26001,090,600
09 May 20222.42002.44002.15002.31002.31002,822,100
06 May 20222.62002.62002.49502.55002.55001,172,200
05 May 20222.60002.70002.60002.69002.6900813,300
04 May 20222.61002.79002.60002.77002.77002,985,400
03 May 20222.67002.71502.62002.68002.6800911,800
02 May 20222.59002.68502.52002.66002.6600792,800
29 Apr 20222.76002.82002.55502.56002.56001,863,100
28 Apr 20222.58002.62002.50002.62002.62001,013,000
27 Apr 20222.46002.55002.44002.53002.53001,102,200
26 Apr 20222.52002.55502.45002.46002.4600925,400
25 Apr 20222.45002.58202.38502.53002.53002,491,200
22 Apr 20222.62002.74002.56002.62002.62001,734,500
21 Apr 20222.59002.68002.52002.55002.55001,798,900
20 Apr 20222.59002.72002.56502.60002.60002,447,500
19 Apr 20222.38002.62002.35002.59002.59002,464,000
18 Apr 20222.44002.48002.34002.44002.44001,705,500
14 Apr 20222.46002.59502.43002.48002.48001,769,700
13 Apr 20222.48002.58002.42002.47002.47002,087,900
12 Apr 20222.46002.56002.42002.48002.48002,554,100
11 Apr 20222.40002.41002.30002.38002.38001,428,600
08 Apr 20222.46002.50002.37002.45002.45001,486,500
07 Apr 20222.62002.66002.43002.46002.46002,851,800
06 Apr 20222.70002.73002.60002.66002.66001,650,000
05 Apr 20222.90002.92002.72502.75002.75001,739,500
04 Apr 20222.87002.98002.80002.91002.91002,506,700
01 Apr 20222.80002.83502.69002.71002.71001,485,300
31 Mar 20222.81002.82002.61002.62002.62002,419,400
30 Mar 20222.91002.99002.83002.84002.84001,889,800
29 Mar 20222.90003.02502.89002.95502.95502,192,000
28 Mar 20222.84002.98902.79002.81002.81001,928,800
25 Mar 20222.98002.99002.78002.82002.82002,315,500
24 Mar 20223.26003.31003.01003.12003.12001,953,500
23 Mar 20223.26003.46503.19603.29003.29002,930,500
22 Mar 20223.14003.27003.11003.18003.18002,577,700
21 Mar 20223.10003.23002.93002.99002.99002,343,500
18 Mar 20222.86003.18002.84003.16003.16003,572,400
17 Mar 20222.76002.96002.67002.90002.90003,319,700
16 Mar 20222.58002.85002.50802.81002.81008,840,900
15 Mar 20222.01002.23001.90002.15502.15503,491,000
14 Mar 20222.06002.23001.92002.10002.10004,379,600
11 Mar 20223.08003.08002.10002.19002.19007,657,700
10 Mar 20223.10003.14002.93502.98002.98001,938,900
09 Mar 20223.15003.24003.11003.22003.22001,580,100
08 Mar 20223.08003.10002.98303.04003.04002,146,300
07 Mar 20223.04003.19003.04003.08003.08001,271,900
04 Mar 20223.31003.37003.11003.15003.15001,358,200
03 Mar 20223.42003.48003.28003.38003.38001,614,000
02 Mar 20223.57003.57503.37003.43003.43001,910,400
01 Mar 20223.55003.70003.49003.54003.54001,715,300
28 Feb 20223.59003.60003.46003.55003.55002,950,600
25 Feb 20223.62003.68603.55003.59003.59001,083,600
24 Feb 20223.21003.66003.21003.65003.65001,531,500
23 Feb 20223.53003.61003.45503.51003.51001,244,600
22 Feb 20223.57003.68003.48003.49003.49001,099,400
18 Feb 20223.68003.85003.62003.67003.67002,322,000
17 Feb 20223.80003.88003.73003.77003.77002,498,800
16 Feb 20223.95003.95003.79003.85003.85001,583,100
15 Feb 20223.80003.99003.80003.98003.98002,704,300
14 Feb 20223.71003.90003.71003.78003.78002,804,400
11 Feb 20223.70003.91003.69003.78003.78002,448,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...