LexinFintech Holdings Ltd. - American Depositary Shares (LX)
6.7800
-0.4000 (-5.57%)
NASDAQ · Last Trade: Apr 8th, 12:43 PM EDT
Historical Prices For LexinFintech Holdings Ltd. - American Depositary Shares (LX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 7.34 | 8.05 | 6.96 | 7.18 | 8,632,766 | 7.18 |
| 4/04/2025 | 8.62 | 8.65 | 7.83 | 8.10 | 7,232,982 | 8.10 |
| 4/03/2025 | 9.86 | 10.20 | 9.53 | 9.87 | 3,815,018 | 9.87 |
| 4/02/2025 | 10.29 | 10.47 | 10.19 | 10.40 | 1,363,088 | 10.40 |
| 4/01/2025 | 10.32 | 10.48 | 10.02 | 10.24 | 2,956,839 | 10.24 |
| 3/31/2025 | 10.70 | 10.95 | 10.02 | 10.09 | 4,280,879 | 10.09 |
| 3/28/2025 | 11.30 | 11.50 | 10.77 | 11.11 | 3,829,615 | 11.11 |
| 3/27/2025 | 11.00 | 11.63 | 10.69 | 11.43 | 6,447,095 | 11.43 |
| 3/26/2025 | 10.47 | 11.00 | 10.16 | 10.84 | 3,812,036 | 10.84 |
| 3/25/2025 | 10.51 | 10.86 | 10.30 | 10.58 | 5,272,588 | 10.58 |
| 3/24/2025 | 10.85 | 11.38 | 10.44 | 11.06 | 5,450,574 | 11.06 |
| 3/21/2025 | 10.52 | 10.92 | 10.06 | 10.77 | 9,346,425 | 10.77 |
| 3/20/2025 | 10.63 | 11.25 | 10.30 | 10.52 | 4,887,152 | 10.52 |
| 3/19/2025 | 9.85 | 11.46 | 9.50 | 10.77 | 12,078,571 | 10.77 |
| 3/18/2025 | 10.54 | 10.74 | 10.14 | 10.59 | 5,216,461 | 10.59 |
| 3/17/2025 | 10.55 | 10.91 | 10.31 | 10.53 | 5,102,361 | 10.53 |
| 3/14/2025 | 9.52 | 10.54 | 9.52 | 10.53 | 5,869,751 | 10.53 |
| 3/13/2025 | 9.04 | 9.25 | 8.88 | 9.07 | 1,756,862 | 9.07 |
| 3/12/2025 | 9.30 | 9.43 | 8.72 | 9.22 | 2,674,353 | 9.22 |
| 3/11/2025 | 8.82 | 9.35 | 8.75 | 9.28 | 3,268,800 | 9.28 |
| 3/10/2025 | 8.78 | 8.96 | 8.50 | 8.55 | 2,805,050 | 8.55 |
| 3/07/2025 | 9.30 | 9.49 | 8.83 | 9.06 | 2,438,471 | 9.06 |
| 3/06/2025 | 9.67 | 9.78 | 9.16 | 9.26 | 3,060,043 | 9.26 |
| 3/05/2025 | 8.95 | 9.82 | 8.89 | 9.81 | 5,039,731 | 9.81 |
| 3/04/2025 | 8.37 | 8.68 | 8.14 | 8.50 | 2,721,370 | 8.50 |
| 3/03/2025 | 8.78 | 9.02 | 8.46 | 8.47 | 2,849,994 | 8.47 |
| 2/28/2025 | 8.42 | 8.70 | 8.26 | 8.59 | 3,462,384 | 8.59 |
| 2/27/2025 | 8.96 | 9.40 | 8.81 | 8.91 | 3,259,459 | 8.91 |
| 2/26/2025 | 8.67 | 9.32 | 8.51 | 9.12 | 5,934,711 | 9.12 |
| 2/25/2025 | 8.00 | 8.10 | 7.53 | 8.07 | 5,549,260 | 8.07 |
| 2/24/2025 | 8.80 | 9.00 | 7.50 | 7.91 | 9,628,806 | 7.91 |
| 2/21/2025 | 9.28 | 9.62 | 8.81 | 9.36 | 6,114,344 | 9.36 |
| 2/20/2025 | 9.00 | 9.47 | 8.71 | 8.94 | 8,133,820 | 8.94 |
| 2/19/2025 | 8.77 | 9.09 | 8.57 | 8.72 | 3,519,818 | 8.72 |
| 2/18/2025 | 8.52 | 8.77 | 8.30 | 8.73 | 2,924,781 | 8.73 |
| 2/14/2025 | 9.00 | 9.00 | 8.12 | 8.20 | 3,993,268 | 8.20 |
| 2/13/2025 | 7.92 | 8.68 | 7.92 | 8.63 | 4,433,044 | 8.63 |
| 2/12/2025 | 7.99 | 8.17 | 7.90 | 8.09 | 2,877,205 | 8.09 |
| 2/11/2025 | 7.96 | 8.03 | 7.57 | 7.78 | 2,455,471 | 7.78 |
| 2/10/2025 | 8.33 | 8.40 | 7.71 | 8.15 | 3,173,201 | 8.15 |
| 2/07/2025 | 8.32 | 8.33 | 8.01 | 8.23 | 1,574,912 | 8.23 |
| 2/06/2025 | 8.00 | 8.26 | 7.95 | 8.20 | 3,072,188 | 8.20 |
| 2/05/2025 | 7.91 | 7.97 | 7.69 | 7.95 | 2,110,724 | 7.95 |
| 2/04/2025 | 7.92 | 8.18 | 7.78 | 8.02 | 2,628,111 | 8.02 |
| 2/03/2025 | 7.67 | 7.96 | 7.43 | 7.72 | 2,680,249 | 7.72 |
| 1/31/2025 | 8.50 | 8.50 | 7.68 | 7.90 | 3,821,749 | 7.90 |
| 1/30/2025 | 7.87 | 8.50 | 7.83 | 8.32 | 3,691,213 | 8.32 |
| 1/29/2025 | 7.84 | 8.12 | 7.67 | 7.85 | 3,449,225 | 7.85 |
| 1/28/2025 | 7.64 | 7.80 | 7.40 | 7.73 | 2,023,164 | 7.73 |
| 1/27/2025 | 7.45 | 7.75 | 7.21 | 7.52 | 2,781,670 | 7.52 |
| 1/24/2025 | 6.77 | 7.63 | 6.72 | 7.63 | 4,579,745 | 7.63 |
| 1/23/2025 | 6.58 | 6.68 | 6.38 | 6.58 | 1,893,749 | 6.58 |
| 1/22/2025 | 6.43 | 6.78 | 6.37 | 6.68 | 2,143,069 | 6.68 |
| 1/21/2025 | 6.82 | 6.85 | 6.45 | 6.55 | 2,934,021 | 6.55 |
| 1/17/2025 | 6.34 | 6.83 | 6.33 | 6.79 | 3,246,429 | 6.79 |
| 1/16/2025 | 6.38 | 6.42 | 6.28 | 6.34 | 1,972,093 | 6.34 |
| 1/15/2025 | 6.36 | 6.43 | 6.18 | 6.38 | 2,343,260 | 6.38 |
| 1/14/2025 | 6.11 | 6.49 | 6.10 | 6.26 | 3,609,409 | 6.26 |
| 1/13/2025 | 5.61 | 5.99 | 5.58 | 5.90 | 2,106,743 | 5.90 |
| 1/10/2025 | 5.80 | 5.81 | 5.61 | 5.65 | 1,386,940 | 5.65 |
| 1/08/2025 | 5.72 | 5.83 | 5.66 | 5.76 | 1,069,180 | 5.76 |