Lexinfintech Holdings Ltd (LX) Historical Stock Data
3.50 ↓0.07 (-1.83%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, LX is up 1.80% a day on average. There have been 19 days where Lexinfintech Holdings Ltd closed green and 11 days where LX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 3.49 | 3.56 | ↑$0.07 (2.01%) | 3.46 | 3.60 | 759.50K |
| 2023-01-25 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.28 | 3.44 | 414.97K |
| 2023-01-24 | 3.45 | 3.43 | ↓$0.02 (-0.58%) | 3.40 | 3.52 | 336.29K |
| 2023-01-23 | 3.50 | 3.45 | ↓$0.05 (-1.43%) | 3.36 | 3.58 | 742.38K |
| 2023-01-20 | 3.27 | 3.45 | ↑$0.18 (5.50%) | 3.25 | 3.46 | 767.45K |
| 2023-01-19 | 3.07 | 3.25 | ↑$0.18 (5.86%) | 3.00 | 3.28 | 714.39K |
| 2023-01-18 | 3.15 | 3.03 | ↓$0.12 (-3.81%) | 2.98 | 3.17 | 773.44K |
| 2023-01-17 | 3.27 | 3.12 | ↓$0.15 (-4.59%) | 3.01 | 3.33 | 1.06M |
| 2023-01-13 | 3.12 | 3.34 | ↑$0.22 (7.05%) | 3.09 | 3.40 | 1.34M |
| 2023-01-12 | 3.14 | 3.13 | ↓$0.01 (-0.32%) | 2.98 | 3.22 | 1.01M |
| 2023-01-11 | 3.06 | 3.14 | ↑$0.09 (2.78%) | 2.92 | 3.16 | 1.69M |
| 2023-01-10 | 2.71 | 3.04 | ↑$0.33 (12.18%) | 2.68 | 3.06 | 1.50M |
| 2023-01-09 | 2.52 | 2.73 | ↑$0.21 (8.33%) | 2.52 | 3.11 | 4.64M |
| 2023-01-06 | 2.30 | 2.40 | ↑$0.10 (4.35%) | 2.22 | 2.40 | 691.80K |
| 2023-01-05 | 2.33 | 2.30 | ↓$0.03 (-1.29%) | 2.27 | 2.39 | 708.60K |
| 2023-01-04 | 2.04 | 2.35 | ↑$0.31 (15.20%) | 2.03 | 2.36 | 1.72M |
| 2023-01-03 | 1.94 | 1.97 | ↑$0.03 (1.55%) | 1.93 | 2.02 | 393.68K |
| 2022-12-30 | 1.85 | 1.90 | ↑$0.05 (2.70%) | 1.84 | 1.94 | 486.16K |
| 2022-12-29 | 1.87 | 1.92 | ↑$0.05 (2.67%) | 1.83 | 1.93 | 384.65K |
| 2022-12-28 | 2.00 | 1.84 | ↓$0.16 (-8.00%) | 1.83 | 2.02 | 615.74K |
| 2022-12-27 | 1.98 | 2.01 | ↑$0.03 (1.52%) | 1.93 | 2.03 | 416.78K |
| 2022-12-23 | 2.02 | 1.96 | ↓$0.06 (-2.97%) | 1.95 | 2.06 | 540.87K |
| 2022-12-22 | 2.03 | 2.03 | ↑$0.00 (0.00%) | 1.96 | 2.04 | 666.53K |
| 2022-12-21 | 1.88 | 1.98 | ↑$0.10 (5.32%) | 1.85 | 1.99 | 888.80K |
| 2022-12-20 | 1.75 | 1.87 | ↑$0.12 (6.86%) | 1.73 | 1.87 | 587.70K |
| 2022-12-19 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.72 | 1.81 | 460.49K |
| 2022-12-16 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.72 | 1.84 | 1.68M |
| 2022-12-15 | 1.88 | 1.75 | ↓$0.13 (-6.91%) | 1.73 | 1.90 | 613.06K |
| 2022-12-14 | 1.91 | 1.86 | ↓$0.05 (-2.62%) | 1.85 | 1.92 | 532.01K |
| 2022-12-13 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.93 | 2.00 | 460.60K |
Create an account or log in to view more rows.
$LX nice!!!
$LX buy
$LX buy bitches
$LX upupup!
$LX don’t be boring today beast
$LX HOLDING LONG AND STRONG!!!
$LX Markets about as efficient as a retirement home
$LX what caused the sell off in an otherwise good tech market today?
$LX Here we go!!!
$LX buying!