Lexinfintech Holdings Ltd (LX) Historical Stock Data
3.33 ↑0.11 (3.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LX is up 0.08% a day on average. There have been 16 days where Lexinfintech Holdings Ltd closed green and 14 days where LX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.25 | 3.33 | ↑$0.08 (2.46%) | 3.24 | 3.35 | 1.49M |
| 2024-11-19 | 3.20 | 3.22 | ↑$0.02 (0.63%) | 3.10 | 3.24 | 1.30M |
| 2024-11-18 | 3.26 | 3.20 | ↓$0.06 (-1.84%) | 3.20 | 3.34 | 1.72M |
| 2024-11-15 | 3.20 | 3.22 | ↑$0.02 (0.63%) | 3.18 | 3.34 | 1.81M |
| 2024-11-14 | 3.11 | 3.17 | ↑$0.06 (1.93%) | 3.01 | 3.23 | 2.77M |
| 2024-11-13 | 3.22 | 3.12 | ↓$0.10 (-3.11%) | 3.10 | 3.28 | 1.55M |
| 2024-11-12 | 3.47 | 3.20 | ↓$0.27 (-7.78%) | 3.16 | 3.48 | 3.33M |
| 2024-11-11 | 3.69 | 3.60 | ↓$0.09 (-2.44%) | 3.60 | 3.87 | 3.18M |
| 2024-11-08 | 3.71 | 3.61 | ↓$0.10 (-2.70%) | 3.52 | 3.71 | 3.83M |
| 2024-11-07 | 3.81 | 3.91 | ↑$0.10 (2.62%) | 3.61 | 3.96 | 4.49M |
| 2024-11-06 | 3.38 | 3.59 | ↑$0.21 (6.21%) | 3.33 | 3.64 | 4.15M |
| 2024-11-05 | 3.81 | 3.58 | ↓$0.23 (-6.04%) | 3.49 | 3.84 | 4.22M |
| 2024-11-04 | 3.25 | 3.67 | ↑$0.42 (12.92%) | 3.25 | 3.68 | 5.65M |
| 2024-11-01 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.15 | 3.38 | 2.30M |
| 2024-10-31 | 3.16 | 3.18 | ↑$0.01 (0.47%) | 3.05 | 3.20 | 2.05M |
| 2024-10-30 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.11 | 3.24 | 2.06M |
| 2024-10-29 | 3.45 | 3.25 | ↓$0.20 (-5.66%) | 3.24 | 3.54 | 7.18M |
| 2024-10-28 | 3.16 | 3.31 | ↑$0.15 (4.75%) | 3.10 | 3.35 | 2.84M |
| 2024-10-25 | 3.17 | 3.12 | ↓$0.05 (-1.58%) | 3.09 | 3.27 | 1.77M |
| 2024-10-24 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.04 | 3.25 | 2.34M |
| 2024-10-23 | 3.33 | 3.20 | ↓$0.13 (-3.90%) | 3.20 | 3.43 | 3M |
| 2024-10-22 | 3.15 | 3.33 | ↑$0.18 (5.71%) | 3.13 | 3.59 | 6.75M |
| 2024-10-21 | 2.88 | 3.15 | ↑$0.27 (9.38%) | 2.88 | 3.18 | 2.07M |
| 2024-10-18 | 3.09 | 2.95 | ↓$0.14 (-4.53%) | 2.89 | 3.18 | 3.24M |
| 2024-10-17 | 2.80 | 2.85 | ↑$0.05 (1.79%) | 2.63 | 2.89 | 3.88M |
| 2024-10-16 | 3.17 | 2.88 | ↓$0.29 (-9.15%) | 2.87 | 3.17 | 3.02M |
| 2024-10-15 | 3.53 | 3.02 | ↓$0.51 (-14.45%) | 3.01 | 3.55 | 6.51M |
| 2024-10-14 | 3.35 | 3.68 | ↑$0.33 (9.85%) | 3.35 | 3.83 | 7.85M |
| 2024-10-11 | 3.03 | 3.35 | ↑$0.32 (10.56%) | 2.96 | 3.41 | 4.66M |
| 2024-10-10 | 3.22 | 3.10 | ↓$0.12 (-3.73%) | 3.06 | 3.34 | 5.03M |
Create an account or log in to view more rows.
$LX buying this dip
$LX unstoppable up wow
$LX what V recovery or fake pump
$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