NASDAQ:LX | Historical Stock Price | LexinFintech Holdings Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-12-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.02$1.85$3.35$6.08$11.04$20.042017-12-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.89$13.892,182,800——
2019-12-30$13.94$13.943,633,200——
2019-12-27$13.08$13.081,354,700——
2019-12-26$13.00$13.001,475,400——
2019-12-24$12.84$12.841,310,000——
2019-12-23$12.77$12.771,613,600——
2019-12-20$12.82$12.821,795,800——
2019-12-19$12.49$12.491,141,800——
2019-12-18$12.87$12.873,004,600——
2019-12-17$12.33$12.332,387,500——
2019-12-16$11.93$11.931,081,200——
2019-12-13$11.81$11.812,516,800——
2019-12-12$11.57$11.573,269,100——
2019-12-11$11.13$11.131,842,800——
2019-12-10$11.46$11.46682,700——
2019-12-09$11.55$11.55900,000——
2019-12-06$11.87$11.87563,700——
2019-12-05$11.71$11.71462,700——
2019-12-04$11.70$11.70604,500——
2019-12-03$11.84$11.84887,800——
2019-12-02$11.87$11.87528,700——
2019-11-29$11.91$11.91321,400——
2019-11-27$11.98$11.98624,300——
2019-11-26$11.94$11.94531,600——
2019-11-25$11.88$11.88691,500——
2019-11-22$11.52$11.521,047,300——
2019-11-21$11.61$11.611,320,100——
2019-11-20$11.95$11.952,961,000——
2019-11-19$12.92$12.921,626,700——
2019-11-18$12.99$12.994,695,800——
2019-11-15$12.50$12.501,706,500——
2019-11-14$12.48$12.481,005,200——
2019-11-13$12.51$12.51704,300——
2019-11-12$12.50$12.50815,700——
2019-11-11$12.47$12.47952,800——
2019-11-08$12.05$12.05503,300——
2019-11-07$11.82$11.82623,000——
2019-11-06$11.84$11.84389,700——
2019-11-05$11.94$11.94937,100——
2019-11-04$11.97$11.97636,500——
2019-11-01$11.61$11.61742,400——
2019-10-31$11.34$11.34691,600——
2019-10-30$11.57$11.57555,700——
2019-10-29$11.52$11.52763,400——
2019-10-28$11.56$11.56569,700——
2019-10-25$11.00$11.00457,700——
2019-10-24$11.08$11.08622,100——
2019-10-23$11.08$11.08764,700——
2019-10-22$10.82$10.82840,400——
2019-10-21$10.65$10.651,089,000——
2019-10-18$10.63$10.631,043,800——
2019-10-17$10.73$10.731,199,900——
2019-10-16$10.15$10.15691,700——
2019-10-15$10.05$10.05977,000——
2019-10-14$9.74$9.74703,600——
2019-10-11$9.55$9.551,044,700——
2019-10-10$9.24$9.24922,500——
2019-10-09$9.00$9.00830,800——
2019-10-08$8.56$8.561,372,000——
2019-10-07$8.64$8.641,213,600——
2019-10-04$8.82$8.82896,700——
2019-10-03$9.05$9.051,098,300——
2019-10-02$8.97$8.971,314,900——
2019-10-01$9.27$9.271,513,600——
2019-09-30$10.03$10.03692,400——
2019-09-27$9.95$9.95978,200——
2019-09-26$10.25$10.251,113,600——
2019-09-25$10.42$10.42934,600——
2019-09-24$10.38$10.38863,200——
2019-09-23$11.16$11.161,460,400——
2019-09-20$10.86$10.863,497,600——
2019-09-19$11.37$11.371,522,400——
2019-09-18$11.24$11.24811,700——
2019-09-17$11.41$11.411,060,100——
2019-09-16$11.45$11.451,120,300——
2019-09-13$11.44$11.442,314,000——
2019-09-12$11.79$11.791,491,800——
2019-09-11$11.19$11.191,330,900——
2019-09-10$11.47$11.471,323,800——
2019-09-09$11.27$11.271,294,300——
2019-09-06$11.38$11.382,318,200——
2019-09-05$11.08$11.081,149,900——
2019-09-04$11.08$11.083,637,200——
2019-09-03$10.65$10.651,784,200——
2019-08-30$10.25$10.251,659,800——
2019-08-29$9.83$9.83757,600——
2019-08-28$10.36$10.36641,200——
2019-08-27$10.04$10.04821,000——
2019-08-26$10.11$10.11565,000——
2019-08-23$10.03$10.03602,900——
2019-08-22$10.03$10.03392,800——
2019-08-21$10.74$10.74735,600——
2019-08-20$10.34$10.34313,100——
2019-08-19$10.43$10.43606,200——
2019-08-16$10.67$10.67588,500——
2019-08-15$10.18$10.18474,600——
2019-08-14$9.98$9.98571,900——
2019-08-13$10.27$10.27511,500——
2019-08-12$10.10$10.10395,600——
2019-08-09$10.26$10.26580,600——
2019-08-08$10.70$10.701,092,000——
2019-08-07$10.08$10.08398,700——
2019-08-06$10.18$10.18350,700——
2019-08-05$10.08$10.08825,300——
2019-08-02$10.40$10.40407,300——
2019-08-01$10.44$10.44550,300——
2019-07-31$10.60$10.60368,000——
2019-07-30$10.61$10.61360,200——
2019-07-29$10.71$10.71308,500——
2019-07-26$10.78$10.78630,900——
2019-07-25$10.65$10.65523,700——
2019-07-24$11.02$11.02493,300——
2019-07-23$11.26$11.26616,300——
2019-07-22$10.96$10.96854,200——
2019-07-19$11.34$11.34666,700——
2019-07-18$11.31$11.31489,700——
2019-07-17$11.35$11.35509,000——
2019-07-16$11.56$11.56816,200——
2019-07-15$12.00$12.00906,000——
2019-07-12$11.59$11.59375,200——
2019-07-11$11.95$11.95483,200——
2019-07-10$11.97$11.971,018,200——
2019-07-09$11.94$11.94753,600——
2019-07-08$11.78$11.78637,500——
2019-07-05$11.92$11.92420,300——
2019-07-03$12.03$12.03632,200——
2019-07-02$11.86$11.86955,200——
2019-07-01$11.70$11.701,254,900——
2019-06-28$11.16$11.16836,000——
2019-06-27$11.63$11.631,169,000——
2019-06-26$11.35$11.351,526,500——
2019-06-25$11.25$11.251,436,200——
2019-06-24$11.90$11.901,249,200——
2019-06-21$11.76$11.76666,900——
2019-06-20$11.96$11.96827,500——
2019-06-19$11.50$11.50697,000——
2019-06-18$11.41$11.41853,800——
2019-06-17$10.90$10.90828,000——
2019-06-14$10.94$10.941,152,800——
2019-06-13$11.27$11.27491,300——
2019-06-12$11.42$11.42899,700——
2019-06-11$11.37$11.37673,400——
2019-06-10$11.11$11.11701,600——
2019-06-07$10.66$10.66759,400——
2019-06-06$10.78$10.781,102,000——
2019-06-05$11.07$11.07981,000——
2019-06-04$11.70$11.701,315,300——
2019-06-03$11.23$11.23905,700——
2019-05-31$11.30$11.30815,700——
2019-05-30$11.58$11.58485,500——
2019-05-29$11.95$11.95935,800——
2019-05-28$12.28$12.285,039,200——
2019-05-24$12.33$12.33927,400——
2019-05-23$12.06$12.061,225,900——
2019-05-22$12.53$12.531,247,900——
2019-05-21$12.28$12.281,046,800——
2019-05-20$11.80$11.801,704,900——
2019-05-17$12.99$12.992,254,300——
2019-05-16$13.68$13.681,295,000——
2019-05-15$12.99$12.99624,500——
2019-05-14$13.09$13.09867,000——
2019-05-13$12.45$12.45810,100——
2019-05-10$12.97$12.97696,600——
2019-05-09$12.46$12.46917,100——
2019-05-08$13.11$13.111,595,400——
2019-05-07$13.42$13.421,230,800——
2019-05-06$13.80$13.801,429,900——
2019-05-03$14.50$14.503,351,600——
2019-05-02$13.50$13.501,908,600——
2019-05-01$12.90$12.901,244,100——
2019-04-30$12.90$12.902,161,700——
2019-04-29$13.59$13.593,989,500——
2019-04-26$13.49$13.491,770,100——
2019-04-25$13.10$13.101,420,800——
2019-04-24$13.45$13.451,828,600——
2019-04-23$13.45$13.451,170,600——
2019-04-22$13.33$13.332,083,700——
2019-04-18$14.43$14.431,127,500——
2019-04-17$13.84$13.841,416,600——
2019-04-16$13.64$13.64902,300——
2019-04-15$13.26$13.26830,200——
2019-04-12$14.00$14.001,113,600——
2019-04-11$13.73$13.73551,900——
2019-04-10$13.59$13.591,080,900——
2019-04-09$14.11$14.111,277,100——
2019-04-08$14.28$14.281,592,500——
2019-04-05$13.06$13.062,132,600——
2019-04-04$12.46$12.46777,400——
2019-04-03$11.92$11.92819,800——
2019-04-02$11.94$11.941,084,200——
2019-04-01$11.11$11.11748,000——
2019-03-29$10.50$10.501,650,900——
2019-03-28$10.43$10.431,935,900——
2019-03-27$10.77$10.77794,400——
2019-03-26$11.02$11.02578,100——
2019-03-25$11.26$11.26987,300——
2019-03-22$10.75$10.751,031,900——
2019-03-21$11.30$11.301,383,900——
2019-03-20$10.79$10.791,775,900——
2019-03-19$11.42$11.423,073,600——
2019-03-18$10.49$10.494,795,600——
2019-03-15$10.53$10.532,349,400——
2019-03-14$10.39$10.391,919,900——
2019-03-13$11.15$11.15889,600——
2019-03-12$11.23$11.23597,500——
2019-03-11$11.20$11.20447,400——
2019-03-08$11.06$11.06622,500——
2019-03-07$11.15$11.15565,300——
2019-03-06$11.70$11.70282,500——
2019-03-05$11.88$11.88315,400——
2019-03-04$12.11$12.11449,300——
2019-03-01$12.15$12.15315,000——
2019-02-28$11.65$11.65286,600——
2019-02-27$12.04$12.04348,600——
2019-02-26$11.96$11.96311,400——
2019-02-25$12.10$12.10965,500——
2019-02-22$11.48$11.48764,700——
2019-02-21$10.31$10.31696,200——
2019-02-20$10.28$10.28641,200——
2019-02-19$10.05$10.051,138,600——
2019-02-15$10.04$10.04548,300——
2019-02-14$10.05$10.05448,400——
2019-02-13$10.19$10.19932,100——
2019-02-12$10.00$10.00465,700——
2019-02-11$10.00$10.00558,300——
2019-02-08$10.01$10.01157,100——
2019-02-07$10.10$10.10164,500——
2019-02-06$10.04$10.04151,600——
2019-02-05$10.15$10.15247,500——
2019-02-04$10.11$10.11177,200——
2019-02-01$9.85$9.85148,000——
2019-01-31$9.78$9.78210,600——
2019-01-30$9.44$9.44136,000——
2019-01-29$9.57$9.57241,400——
2019-01-28$9.46$9.46233,900——
2019-01-25$9.31$9.31305,100——
2019-01-24$9.06$9.06112,600——
2019-01-23$9.03$9.03341,000——
2019-01-22$9.44$9.44540,600——
2019-01-18$9.33$9.33155,600——
2019-01-17$9.35$9.3580,200——
2019-01-16$9.20$9.20161,200——
2019-01-15$8.96$8.96163,600——
2019-01-14$8.75$8.7566,700——
2019-01-11$8.96$8.96119,500——
2019-01-10$8.95$8.9567,200——
2019-01-09$8.82$8.82203,500——
2019-01-08$8.59$8.5985,000——
2019-01-07$8.49$8.49171,300——
2019-01-04$8.18$8.18514,800——
2019-01-03$7.62$7.62243,500——
2019-01-02$7.42$7.42143,900——