LexinFintech Ltd. (LX)
NASDAQ: LX
· Real-Time Price · USD
6.21
-0.49 (-7.31%)
At close: Aug 18, 2025, 3:59 PM
6.29
1.21%
Pre-market: Aug 19, 2025, 04:00 AM EDT
LX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.83 | 6.83 | 6.20 | 6.21 | 6.21 | -7.31% | 7,817,959 |
| Aug 15, 2025 | 6.64 | 6.86 | 6.52 | 6.70 | 6.70 | 0.75% | 3,631,578 |
| Aug 14, 2025 | 6.88 | 6.92 | 6.65 | 6.65 | 6.65 | -4.45% | 4,617,100 |
| Aug 13, 2025 | 6.99 | 7.06 | 6.81 | 6.96 | 6.96 | 1.02% | 3,996,100 |
| Aug 12, 2025 | 6.89 | 7.00 | 6.71 | 6.89 | 6.89 | 1.32% | 4,011,753 |
| Aug 11, 2025 | 6.56 | 6.81 | 6.48 | 6.80 | 6.80 | 6.08% | 3,016,659 |
| Aug 8, 2025 | 6.40 | 6.47 | 6.20 | 6.41 | 6.41 | -0.31% | 2,571,018 |
| Aug 7, 2025 | 6.71 | 7.00 | 6.09 | 6.43 | 6.43 | -4.17% | 4,023,800 |
| Aug 6, 2025 | 6.44 | 6.83 | 6.40 | 6.71 | 6.71 | 3.87% | 4,359,100 |
| Aug 5, 2025 | 6.24 | 6.54 | 6.14 | 6.46 | 6.46 | 4.87% | 3,920,507 |
| Aug 4, 2025 | 6.38 | 6.45 | 6.06 | 6.16 | 6.16 | -2.07% | 3,707,572 |
| Aug 1, 2025 | 6.35 | 6.44 | 6.24 | 6.29 | 6.29 | -1.26% | 5,603,147 |
| Jul 31, 2025 | 6.20 | 6.39 | 6.06 | 6.37 | 6.37 | 3.75% | 4,499,500 |
| Jul 30, 2025 | 6.41 | 6.45 | 6.14 | 6.14 | 6.14 | -4.06% | 3,399,000 |
| Jul 29, 2025 | 6.35 | 6.50 | 6.22 | 6.40 | 6.40 | 0.79% | 3,464,163 |
| Jul 28, 2025 | 6.93 | 6.94 | 6.27 | 6.35 | 6.35 | -8.76% | 8,899,600 |
| Jul 25, 2025 | 7.13 | 7.17 | 6.81 | 6.96 | 6.96 | -3.87% | 7,178,200 |
| Jul 24, 2025 | 7.49 | 7.66 | 7.19 | 7.24 | 7.24 | -2.43% | 6,365,221 |
| Jul 23, 2025 | 7.20 | 7.99 | 7.19 | 7.42 | 7.42 | 5.25% | 8,115,404 |
| Jul 22, 2025 | 7.10 | 7.20 | 6.88 | 7.05 | 7.05 | -0.14% | 3,297,900 |