Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LexinFintech Holdings Ltd. - American Depositary Shares (NQ:LX)

7.045 -0.255 (-3.49%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2025 7.220 7.500 7.210 7.300 4,810,612 +0.08(+1.11%)
Apr 14, 2025 6.910 7.470 6.860 7.220 3,844,398 +0.56(+8.41%)
Apr 11, 2025 6.890 7.080 6.390 6.660 4,700,053 -0.13(-1.91%)
Apr 10, 2025 6.780 7.340 6.655 6.790 5,197,612 -0.03(-0.44%)
Apr 09, 2025 6.440 6.960 6.210 6.820 9,674,470 +0.25(+3.81%)
Apr 08, 2025 7.640 7.640 6.375 6.570 6,191,133 -0.61(-8.50%)
Apr 07, 2025 7.340 8.055 6.960 7.180 8,632,766 -0.92(-11.36%)
Apr 04, 2025 8.620 8.650 7.825 8.100 7,232,982 -1.77(-17.93%)
Apr 03, 2025 9.860 10.20 9.530 9.870 3,815,018 -0.53(-5.10%)
Apr 02, 2025 10.29 10.47 10.19 10.40 1,363,088 +0.16(+1.56%)
Apr 01, 2025 10.32 10.48 10.02 10.24 2,956,839 +0.15(+1.49%)
Mar 31, 2025 10.70 10.95 10.02 10.09 4,280,879 -1.02(-9.18%)
Mar 28, 2025 11.30 11.50 10.77 11.11 3,829,615 -0.32(-2.80%)
Mar 27, 2025 11.00 11.63 10.69 11.43 6,447,095 +0.59(+5.44%)
Mar 26, 2025 10.47 11.00 10.16 10.84 3,812,036 +0.26(+2.46%)
Mar 25, 2025 10.51 10.86 10.30 10.58 5,272,588 -0.48(-4.34%)
Mar 24, 2025 10.85 11.38 10.44 11.06 5,450,574 +0.29(+2.69%)
Mar 21, 2025 10.52 10.92 10.06 10.77 9,346,425 +0.25(+2.38%)
Mar 20, 2025 10.63 11.25 10.30 10.52 4,887,152 -0.25(-2.32%)
Mar 19, 2025 9.850 11.46 9.500 10.77 12,078,571 +0.18(+1.70%)
Mar 18, 2025 10.54 10.74 10.14 10.59 5,216,461 +0.06(+0.57%)
Mar 17, 2025 10.55 10.91 10.31 10.53 5,102,361 +0.00(+0.00%)
Mar 14, 2025 9.520 10.54 9.520 10.53 5,869,751 +1.46(+16.10%)
Mar 13, 2025 9.040 9.250 8.875 9.070 1,756,862 -0.15(-1.63%)
Mar 12, 2025 9.300 9.430 8.720 9.220 2,674,353 -0.06(-0.65%)
Mar 11, 2025 8.820 9.345 8.750 9.280 3,268,800 +0.73(+8.54%)
Mar 10, 2025 8.780 8.960 8.500 8.550 2,805,050 -0.51(-5.63%)
Mar 07, 2025 9.300 9.490 8.830 9.060 2,438,471 -0.20(-2.16%)
Mar 06, 2025 9.670 9.780 9.165 9.260 3,060,043 -0.55(-5.61%)
Mar 05, 2025 8.950 9.820 8.895 9.810 5,039,731 +1.31(+15.41%)
Mar 04, 2025 8.370 8.680 8.145 8.500 2,721,370 +0.03(+0.35%)
Mar 03, 2025 8.780 9.020 8.460 8.470 2,849,994 -0.12(-1.40%)
Feb 28, 2025 8.420 8.700 8.260 8.590 3,462,384 -0.32(-3.59%)
Feb 27, 2025 8.960 9.400 8.810 8.910 3,259,459 -0.21(-2.30%)
Feb 26, 2025 8.670 9.320 8.510 9.120 5,934,711 +1.05(+13.01%)
Feb 25, 2025 8.000 8.100 7.530 8.070 5,549,260 +0.16(+2.02%)
Feb 24, 2025 8.805 9.000 7.500 7.910 9,628,806 -1.45(-15.49%)
Feb 21, 2025 9.280 9.615 8.815 9.360 6,114,344 +0.42(+4.70%)
Feb 20, 2025 9.000 9.470 8.705 8.940 8,133,820 +0.22(+2.52%)
Feb 19, 2025 8.770 9.090 8.570 8.720 3,519,818 -0.01(-0.11%)
Feb 18, 2025 8.520 8.770 8.305 8.730 2,924,781 +0.53(+6.46%)
Feb 14, 2025 9.000 9.000 8.120 8.200 3,993,268 -0.43(-4.98%)
Feb 13, 2025 7.920 8.680 7.920 8.630 4,433,044 +0.54(+6.67%)
Feb 12, 2025 7.990 8.170 7.900 8.090 2,877,205 +0.31(+3.98%)
Feb 11, 2025 7.960 8.030 7.570 7.780 2,455,471 -0.37(-4.54%)
Feb 10, 2025 8.330 8.400 7.710 8.150 3,173,201 -0.08(-0.97%)
Feb 07, 2025 8.320 8.334 8.010 8.230 1,574,912 +0.03(+0.37%)
Feb 06, 2025 8.000 8.260 7.950 8.200 3,072,188 +0.25(+3.14%)
Feb 05, 2025 7.910 7.970 7.690 7.950 2,110,724 -0.07(-0.87%)
Feb 04, 2025 7.920 8.180 7.785 8.020 2,628,111 +0.30(+3.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.