Lexinfintech Holdings Ltd (LX) Historical Stock Data
1.69 ↓0.01 (-0.88%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LX is down -0.41% a day on average. There have been 15 days where Lexinfintech Holdings Ltd closed green and 15 days where LX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.65 | 1.71 | 807.24K |
| 2024-04-23 | 1.66 | 1.69 | ↑$0.03 (1.81%) | 1.65 | 1.71 | 730.85K |
| 2024-04-22 | 1.64 | 1.65 | ↑$0.01 (0.61%) | 1.60 | 1.66 | 700.35K |
| 2024-04-19 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.60 | 1.63 | 222.52K |
| 2024-04-18 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.59 | 1.62 | 543.22K |
| 2024-04-17 | 1.64 | 1.56 | ↓$0.08 (-4.88%) | 1.56 | 1.64 | 801.49K |
| 2024-04-16 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.62 | 1.71 | 799.84K |
| 2024-04-15 | 1.78 | 1.68 | ↓$0.10 (-5.62%) | 1.66 | 1.78 | 1.35M |
| 2024-04-12 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.74 | 1.82 | 1.05M |
| 2024-04-11 | 1.87 | 1.82 | ↓$0.05 (-2.67%) | 1.81 | 1.88 | 296.81K |
| 2024-04-10 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.82 | 1.90 | 1.30M |
| 2024-04-09 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.82 | 1.86 | 466.64K |
| 2024-04-08 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.79 | 1.85 | 466.23K |
| 2024-04-05 | 1.81 | 1.78 | ↓$0.03 (-1.66%) | 1.78 | 1.81 | 476.06K |
| 2024-04-04 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.78 | 1.86 | 829.24K |
| 2024-04-03 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.78 | 1.82 | 453.77K |
| 2024-04-02 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.78 | 1.82 | 0.91M |
| 2024-04-01 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.79 | 1.86 | 1.16M |
| 2024-03-28 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.79 | 1.84 | 0.93M |
| 2024-03-27 | 1.84 | 1.79 | ↓$0.05 (-2.72%) | 1.78 | 1.84 | 810.86K |
| 2024-03-26 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.83 | 1.88 | 877.85K |
| 2024-03-25 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.82 | 1.92 | 1.47M |
| 2024-03-22 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.87 | 1.92 | 1.02M |
| 2024-03-21 | 1.93 | 1.91 | ↓$0.02 (-1.04%) | 1.87 | 2.01 | 3.67M |
| 2024-03-20 | 2.06 | 2.14 | ↑$0.08 (3.88%) | 2.06 | 2.15 | 1.53M |
| 2024-03-19 | 1.98 | 2.02 | ↑$0.04 (2.02%) | 1.96 | 2.03 | 1.19M |
| 2024-03-18 | 1.87 | 1.98 | ↑$0.11 (5.88%) | 1.86 | 1.99 | 831.72K |
| 2024-03-15 | 1.95 | 1.85 | ↓$0.10 (-5.13%) | 1.82 | 1.95 | 6.85M |
| 2024-03-14 | 1.96 | 1.94 | ↓$0.02 (-1.02%) | 1.92 | 2.01 | 1.51M |
| 2024-03-13 | 1.90 | 2.01 | ↑$0.11 (5.79%) | 1.90 | 2.03 | 1.37M |
Create an account or log in to view more rows.
$LX get ready bears and bulls
$LX we back boys
$LX C'mon
do a spike!!
$LX market starting to dump
$LX steady steady n hold
$LX Somethings happening Monday.
$LX Buy the dip
$LX Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$LX bear trap
$LX the FOMO will be epic