Skip to main content
LX logo

LexinFintech Holdings Ltd.

LXNASDAQFinancialsCredit Services

$0.64Today:- (-)1Y −86.35%

As of Oct 16, 2026 close

Market cap
$114.03M
P/E (TTM)
0.73
Forward P/E
1.18
Dividend yield
27.49%
52-week range
$0.64$5.94
Volume (live)
-
Avg. volume (3M)
2.03M

LexinFintech Holdings (LX) Historical Stock Prices

Analyze LexinFintech Holdings (LX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LexinFintech Holdings (LX) Interactive Price Chart

Interactive historical price chart showing LexinFintech Holdings stock price movements and trends across multiple time periods.

Loading chart...

LX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.670.690.640.640.641.40M
Oct 15, 20260.660.690.660.680.681.30M
Oct 14, 20260.700.700.670.680.68758.05K
Oct 13, 20260.690.720.680.690.691.06M
Oct 12, 20260.710.710.640.700.703.40M
Oct 9, 20260.690.720.690.700.70484.72K
Oct 8, 20260.720.730.680.690.691.15M
Oct 7, 20260.700.740.690.710.711.18M
Oct 6, 20260.690.700.680.690.69949.32K
Oct 5, 20260.680.700.680.680.681.10M
Oct 2, 20260.710.710.680.690.691.38M
Oct 1, 20260.740.740.700.700.70793.43K
Sep 30, 20260.750.750.720.720.721.11M
Sep 29, 20260.740.780.730.730.731.56M
Sep 28, 20260.740.760.720.750.751.54M
Sep 25, 20260.750.760.730.740.74886.29K
Sep 24, 20260.710.760.710.750.752.00M
Sep 23, 20260.760.760.720.720.722.56M
Sep 22, 20260.780.790.760.770.771.28M
Sep 21, 20260.750.780.730.770.773.30M
Sep 18, 20260.810.810.730.750.757.55M
Sep 17, 20260.800.820.800.820.821.77M
Sep 16, 20260.790.810.780.800.801.92M
Sep 15, 20260.800.820.790.790.792.51M
Sep 14, 20260.800.840.800.820.821.90M
Sep 11, 20260.800.810.790.800.802.08M
Sep 10, 20260.810.830.800.810.811.39M
Sep 9, 20260.830.850.810.820.822.30M
Sep 8, 20260.900.910.820.850.854.45M
Sep 4, 20260.860.910.850.880.885.83M
Sep 3, 20260.830.860.780.850.855.11M
Sep 2, 20260.910.910.820.820.8223.75M
Sep 1, 20261.011.040.870.880.8823.61M
Aug 31, 20261.011.090.971.071.0716.12M
Aug 28, 20261.161.201.101.181.184.90M
Aug 27, 20261.181.201.151.161.162.86M
Aug 26, 20261.291.291.171.181.184.71M
Aug 25, 20261.311.331.291.301.301.89M
Aug 24, 20261.311.341.271.301.302.94M
Aug 21, 20261.331.361.321.331.331.39M
Aug 20, 20261.361.361.311.341.341.33M
Aug 19, 20261.351.381.331.361.361.65M
Aug 18, 20261.371.381.331.341.341.18M
Aug 17, 20261.381.381.331.361.361.89M
Aug 14, 20261.431.431.341.361.363.92M
Aug 13, 20261.451.451.411.431.431.35M
Aug 12, 20261.461.471.431.441.441.46M
Aug 11, 20261.471.491.431.471.471.11M
Aug 10, 20261.461.471.421.471.471.86M
Aug 7, 20261.461.471.421.461.461.87M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.