Lexinfintech Holdings Ltd (LX) Historical Stock Data
3.16 ↓0.10 (-3.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LX is down -0.91% a day on average. There have been 12 days where Lexinfintech Holdings Ltd closed green and 18 days where LX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 3.26 | 3.16 | ↓$0.10 (-3.07%) | 3.11 | 3.27 | 3.31M |
| 2025-12-12 | 3.30 | 3.26 | ↓$0.04 (-1.21%) | 3.26 | 3.39 | 2.15M |
| 2025-12-11 | 3.23 | 3.25 | ↑$0.02 (0.62%) | 3.19 | 3.26 | 1.71M |
| 2025-12-10 | 3.25 | 3.24 | ↓$0.01 (-0.31%) | 3.22 | 3.29 | 1.76M |
| 2025-12-09 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.21 | 3.32 | 1.58M |
| 2025-12-08 | 3.27 | 3.29 | ↑$0.02 (0.61%) | 3.25 | 3.41 | 3.31M |
| 2025-12-05 | 3.24 | 3.25 | ↑$0.01 (0.31%) | 3.24 | 3.33 | 2.08M |
| 2025-12-04 | 3.15 | 3.24 | ↑$0.09 (2.86%) | 3.15 | 3.31 | 2.27M |
| 2025-12-03 | 3.28 | 3.22 | ↓$0.06 (-1.83%) | 3.19 | 3.33 | 2.40M |
| 2025-12-02 | 3.26 | 3.28 | ↑$0.02 (0.61%) | 3.23 | 3.42 | 2.41M |
| 2025-12-01 | 3.23 | 3.25 | ↑$0.02 (0.62%) | 3.22 | 3.39 | 2.87M |
| 2025-11-28 | 3.32 | 3.29 | ↓$0.03 (-0.90%) | 3.21 | 3.38 | 3.20M |
| 2025-11-26 | 3.43 | 3.30 | ↓$0.13 (-3.79%) | 3.25 | 3.45 | 4.60M |
| 2025-11-25 | 3.77 | 3.42 | ↓$0.35 (-9.16%) | 3.40 | 3.80 | 4.30M |
| 2025-11-24 | 3.66 | 3.78 | ↑$0.12 (3.28%) | 3.63 | 3.88 | 4.08M |
| 2025-11-21 | 3.38 | 3.50 | ↑$0.12 (3.40%) | 3.37 | 3.63 | 2.95M |
| 2025-11-20 | 3.65 | 3.39 | ↓$0.26 (-7.12%) | 3.38 | 3.66 | 2.66M |
| 2025-11-19 | 3.65 | 3.61 | ↓$0.04 (-1.10%) | 3.52 | 3.68 | 4.52M |
| 2025-11-18 | 3.91 | 3.96 | ↑$0.05 (1.28%) | 3.85 | 3.98 | 2.48M |
| 2025-11-17 | 4.10 | 3.96 | ↓$0.14 (-3.41%) | 3.89 | 4.13 | 2.57M |
| 2025-11-14 | 4.11 | 4.07 | ↓$0.04 (-0.97%) | 4.04 | 4.18 | 1.63M |
| 2025-11-13 | 4.18 | 4.14 | ↓$0.04 (-0.96%) | 4.11 | 4.28 | 2.12M |
| 2025-11-12 | 4.23 | 4.15 | ↓$0.08 (-1.89%) | 4.11 | 4.25 | 1.23M |
| 2025-11-11 | 4.18 | 4.24 | ↑$0.06 (1.44%) | 4.08 | 4.27 | 1.80M |
| 2025-11-10 | 4.39 | 4.25 | ↓$0.14 (-3.19%) | 4.10 | 4.40 | 2.50M |
| 2025-11-07 | 4.21 | 4.28 | ↑$0.07 (1.66%) | 4.15 | 4.29 | 2.92M |
| 2025-11-06 | 4.39 | 4.27 | ↓$0.12 (-2.73%) | 4.27 | 4.54 | 1.62M |
| 2025-11-05 | 4.33 | 4.38 | ↑$0.05 (1.15%) | 4.32 | 4.48 | 1.52M |
| 2025-11-04 | 4.46 | 4.35 | ↓$0.11 (-2.47%) | 4.19 | 4.62 | 5.95M |
| 2025-11-03 | 4.68 | 4.66 | ↓$0.02 (-0.43%) | 4.54 | 4.89 | 4.52M |
Create an account or log in to view more rows.
$LX bought more
$LX let's gooooooo
$LX one of the poorest performed stocks for a big name.
$LX i like the stock
$LX one of the poorest performed stocks for a big name.
$LX slap the ask.
$LX Like if the Hedgies are fucked
$LX Bullish AF ??
$LX Many many bears
$LX I like it