Lexinfintech Holdings Ltd (LX) Historical Stock Data
5.91 ↑0.08 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LX is up 0.92% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.80 | 5.91 | ↑$0.11 (1.90%) | 5.65 | 6.18 | 10.49M |
| 2024-12-19 | 5.75 | 5.83 | ↑$0.08 (1.39%) | 5.63 | 5.89 | 3.25M |
| 2024-12-18 | 6.15 | 5.74 | ↓$0.41 (-6.67%) | 5.69 | 6.24 | 2.98M |
| 2024-12-17 | 5.78 | 6.09 | ↑$0.31 (5.36%) | 5.71 | 6.29 | 6M |
| 2024-12-16 | 5.75 | 5.78 | ↑$0.03 (0.52%) | 5.62 | 5.85 | 3.44M |
| 2024-12-13 | 5.92 | 5.91 | ↓$0.01 (-0.17%) | 5.76 | 6.01 | 3.24M |
| 2024-12-12 | 6.10 | 5.95 | ↓$0.15 (-2.46%) | 5.88 | 6.10 | 1.84M |
| 2024-12-11 | 5.83 | 5.97 | ↑$0.14 (2.40%) | 5.73 | 6.05 | 2.97M |
| 2024-12-10 | 5.79 | 5.89 | ↑$0.10 (1.73%) | 5.62 | 6.03 | 2.92M |
| 2024-12-09 | 6.06 | 5.92 | ↓$0.14 (-2.31%) | 5.85 | 6.21 | 8.85M |
| 2024-12-06 | 5.54 | 5.55 | ↑$0.01 (0.18%) | 5.36 | 5.70 | 4.03M |
| 2024-12-05 | 5.45 | 5.42 | ↓$0.03 (-0.55%) | 5.30 | 5.71 | 4.42M |
| 2024-12-04 | 5.48 | 5.45 | ↓$0.03 (-0.55%) | 5.23 | 5.55 | 4.75M |
| 2024-12-03 | 5.20 | 5.51 | ↑$0.31 (5.96%) | 5.10 | 5.58 | 4.91M |
| 2024-12-02 | 5.23 | 5.19 | ↓$0.04 (-0.76%) | 5.01 | 5.56 | 8.35M |
| 2024-11-29 | 4.82 | 5.07 | ↑$0.25 (5.19%) | 4.71 | 5.10 | 4.66M |
| 2024-11-27 | 4.59 | 4.90 | ↑$0.32 (6.87%) | 4.38 | 5.07 | 13.20M |
| 2024-11-26 | 3.63 | 4.27 | ↑$0.64 (17.63%) | 3.33 | 4.36 | 15.63M |
| 2024-11-25 | 3.45 | 3.40 | ↓$0.05 (-1.45%) | 3.34 | 3.47 | 4.41M |
| 2024-11-22 | 3.18 | 3.39 | ↑$0.21 (6.60%) | 3.18 | 3.45 | 4.77M |
| 2024-11-21 | 3.33 | 3.30 | ↓$0.03 (-0.90%) | 3.24 | 3.41 | 1.58M |
| 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 |
Create an account or log in to view more rows.
$LX Many many bears
$LX I like it
$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