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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.84$1.93425,000——
2023-12-28$1.85$1.95453,800——
2023-12-27$1.81$1.90419,700——
2023-12-26$1.77$1.86371,700——
2023-12-22$1.81$1.90559,100——
2023-12-21$1.94$2.04533,300——
2023-12-20$1.87$1.97767,700——
2023-12-19$1.88$1.98529,600——
2023-12-18$1.83$1.92603,300——
2023-12-15$1.83$1.921,442,000——
2023-12-14$1.77$1.86870,800——
2023-12-13$1.70$1.79738,000——
2023-12-12$1.67$1.76298,900——
2023-12-11$1.72$1.81440,300——
2023-12-08$1.80$1.89311,600——
2023-12-07$1.76$1.85358,500——
2023-12-06$1.69$1.78494,100——
2023-12-05$1.65$1.73979,200——
2023-12-04$1.79$1.88346,500——
2023-12-01$1.86$1.96474,000——
2023-11-30$1.78$1.87675,500——
2023-11-29$1.79$1.88708,000——
2023-11-28$1.88$1.98519,300——
2023-11-27$1.91$2.01475,700——
2023-11-24$2.01$2.11675,500——
2023-11-22$2.04$2.14436,000——
2023-11-21$2.05$2.16427,300——
2023-11-20$2.10$2.21750,300——
2023-11-17$2.03$2.13456,100——
2023-11-16$1.92$2.02385,600——
2023-11-15$2.02$2.12593,500——
2023-11-14$1.97$2.07481,800——
2023-11-13$2.03$2.13411,200——
2023-11-10$1.97$2.07278,600——
2023-11-09$1.91$2.01212,900——
2023-11-08$1.97$2.07469,600——
2023-11-07$1.98$2.08266,900——
2023-11-06$2.03$2.13370,500——
2023-11-03$2.03$2.13492,500——
2023-11-02$1.93$2.03204,500——
2023-11-01$1.88$1.98240,900——
2023-10-31$1.83$1.92285,000——
2023-10-30$1.87$1.97278,300——
2023-10-27$1.83$1.92387,000——
2023-10-26$1.79$1.88702,000——
2023-10-25$1.79$1.881,165,800——
2023-10-24$1.93$2.03728,800——
2023-10-23$2.01$2.11776,000——
2023-10-20$1.92$2.02624,000——
2023-10-19$1.99$2.09369,600——
2023-10-18$1.97$2.07372,800——
2023-10-17$2.00$2.10281,500——
2023-10-16$1.99$2.09282,600——
2023-10-13$1.99$2.09251,500——
2023-10-12$2.00$2.10932,500——
2023-10-11$2.15$2.26399,300——
2023-10-10$2.20$2.31231,300——
2023-10-09$2.13$2.24171,400——
2023-10-06$2.13$2.24253,300——
2023-10-05$2.07$2.18276,400——
2023-10-04$2.05$2.16230,700——
2023-10-03$2.07$2.18243,400——
2023-10-02$2.15$2.26334,200——
2023-09-29$2.21$2.32258,100——
2023-09-28$2.16$2.27227,300——
2023-09-27$2.21$2.32250,800——
2023-09-26$2.18$2.29268,800——
2023-09-25$2.28$2.40188,400——
2023-09-22$2.27$2.39230,500——
2023-09-21$2.22$2.33350,100——
2023-09-20$2.17$2.28264,700——
2023-09-19$2.21$2.32159,200——
2023-09-18$2.22$2.33242,900——
2023-09-15$2.24$2.36586,300——
2023-09-14$2.33$2.45306,600——
2023-09-13$2.37$2.37231,300——
2023-09-12$2.38$2.38486,700——
2023-09-11$2.44$2.44294,600——
2023-09-08$2.36$2.36427,100——
2023-09-07$2.40$2.40635,100——
2023-09-06$2.53$2.53438,000——
2023-09-05$2.50$2.50726,600——
2023-09-01$2.65$2.65825,300——
2023-08-31$2.59$2.591,389,900——
2023-08-30$2.42$2.421,660,100——
2023-08-29$2.24$2.24809,400——
2023-08-28$2.00$2.00278,200——
2023-08-25$1.96$1.96410,200——
2023-08-24$2.02$2.02361,800——
2023-08-23$2.14$2.14339,100——
2023-08-22$2.15$2.15294,000——
2023-08-21$2.08$2.08342,100——
2023-08-18$2.08$2.08419,400——
2023-08-17$2.17$2.17335,700——
2023-08-16$2.22$2.22373,000——
2023-08-15$2.32$2.32583,100——
2023-08-14$2.39$2.39261,200——
2023-08-11$2.37$2.37394,400——
2023-08-10$2.46$2.46650,200——
2023-08-09$2.60$2.60211,400——
2023-08-08$2.63$2.63292,200——
2023-08-07$2.64$2.64340,900——
2023-08-04$2.67$2.67374,300——
2023-08-03$2.70$2.70483,000——
2023-08-02$2.59$2.59985,600——
2023-08-01$2.85$2.85408,600——
2023-07-31$3.00$3.001,574,700——
2023-07-28$2.84$2.841,304,300——
2023-07-27$2.60$2.60421,200——
2023-07-26$2.73$2.73369,700——
2023-07-25$2.73$2.73666,800——
2023-07-24$2.64$2.64375,400——
2023-07-21$2.54$2.54515,200——
2023-07-20$2.64$2.64376,100——
2023-07-19$2.60$2.60311,100——
2023-07-18$2.51$2.51551,600——
2023-07-17$2.60$2.60617,000——
2023-07-14$2.55$2.55390,300——
2023-07-13$2.58$2.58378,100——
2023-07-12$2.54$2.54357,700——
2023-07-11$2.50$2.50337,300——
2023-07-10$2.45$2.45245,000——
2023-07-07$2.38$2.38199,900——
2023-07-06$2.26$2.26206,400——
2023-07-05$2.36$2.36176,600——
2023-07-03$2.37$2.37137,300——
2023-06-30$2.29$2.29431,300——
2023-06-29$2.36$2.36122,100——
2023-06-28$2.42$2.42522,800——
2023-06-27$2.40$2.40411,800——
2023-06-26$2.29$2.29218,900——
2023-06-23$2.25$2.25321,000——
2023-06-22$2.33$2.33208,800——
2023-06-21$2.34$2.34350,400——
2023-06-20$2.31$2.31604,500——
2023-06-16$2.45$2.452,351,900——
2023-06-15$2.53$2.53707,800——
2023-06-14$2.41$2.41307,500——
2023-06-13$2.40$2.40377,400——
2023-06-12$2.44$2.44345,000——
2023-06-09$2.44$2.44260,000——
2023-06-08$2.49$2.49328,300——
2023-06-07$2.52$2.52270,200——
2023-06-06$2.55$2.55518,800——
2023-06-05$2.36$2.36565,100——
2023-06-02$2.33$2.33384,600——
2023-06-01$2.13$2.13446,000——
2023-05-31$2.01$2.01424,200——
2023-05-30$2.12$2.111,234,700——
2023-05-26$2.27$2.27312,200——
2023-05-25$2.26$2.26575,900——
2023-05-24$2.31$2.311,121,900——
2023-05-23$2.38$2.38467,200——
2023-05-22$2.52$2.52361,500——
2023-05-19$2.42$2.42246,200——
2023-05-18$2.49$2.49262,900——
2023-05-17$2.62$2.62213,600——
2023-05-16$2.57$2.57127,700——
2023-05-15$2.61$2.61424,000——
2023-05-12$2.52$2.52235,500——
2023-05-11$2.60$2.60396,000——
2023-05-10$2.50$2.50197,100——
2023-05-09$2.57$2.57281,600——
2023-05-08$2.56$2.56185,800——
2023-05-05$2.48$2.48260,400——
2023-05-04$2.39$2.39114,800——
2023-05-03$2.32$2.32289,400——
2023-05-02$2.46$2.46375,400——
2023-05-01$2.47$2.47235,400——
2023-04-28$2.39$2.39374,000——
2023-04-27$2.29$2.29183,200——
2023-04-26$2.20$2.20293,600——
2023-04-25$2.15$2.15408,300——
2023-04-24$2.25$2.25372,400——
2023-04-21$2.36$2.36169,600——
2023-04-20$2.37$2.37169,900——
2023-04-19$2.36$2.36264,700——
2023-04-18$2.38$2.38476,500——
2023-04-17$2.51$2.51179,100——
2023-04-14$2.55$2.55208,800——
2023-04-13$2.58$2.58278,100——
2023-04-12$2.56$2.56281,600——
2023-04-11$2.66$2.66331,700——
2023-04-10$2.57$2.57196,100——
2023-04-06$2.71$2.71276,600——
2023-04-05$2.67$2.67778,300——
2023-04-04$2.59$2.59319,500——
2023-04-03$2.68$2.68496,100——
2023-03-31$2.71$2.71375,600——
2023-03-30$2.67$2.67658,300——
2023-03-29$2.60$2.60602,000——
2023-03-28$2.46$2.46751,600——
2023-03-27$2.37$2.37525,200——
2023-03-24$2.37$2.37203,600——
2023-03-23$2.36$2.36676,100——
2023-03-22$2.29$2.29320,600——
2023-03-21$2.35$2.35359,800——
2023-03-20$2.26$2.26412,800——
2023-03-17$2.27$2.27723,900——
2023-03-16$2.33$2.321,133,100——
2023-03-15$2.38$2.381,030,400——
2023-03-14$2.36$2.362,715,100——
2023-03-13$2.24$2.24868,700——
2023-03-10$2.22$2.221,219,100——
2023-03-09$2.49$2.49497,000——
2023-03-08$2.80$2.80211,500——
2023-03-07$2.82$2.82403,800——
2023-03-06$2.98$2.98631,700——
2023-03-03$3.02$3.021,401,200——
2023-03-02$2.93$2.93237,100——
2023-03-01$2.89$2.89475,900——
2023-02-28$2.77$2.77362,000——
2023-02-27$2.72$2.721,181,500——
2023-02-24$2.86$2.86431,100——
2023-02-23$2.99$2.99737,900——
2023-02-22$2.93$2.93537,900——
2023-02-21$2.80$2.80678,500——
2023-02-17$2.80$2.80662,500——
2023-02-16$3.12$3.12443,000——
2023-02-15$3.15$3.15325,700——
2023-02-14$3.08$3.08724,900——
2023-02-13$3.08$3.08368,600——
2023-02-10$3.05$3.051,202,500——
2023-02-09$3.28$3.28458,000——
2023-02-08$3.28$3.28568,500——
2023-02-07$3.30$3.30778,100——
2023-02-06$3.35$3.351,033,200——
2023-02-03$3.67$3.67553,300——
2023-02-02$3.82$3.821,059,900——
2023-02-01$3.65$3.651,509,100——
2023-01-31$3.32$3.32727,100——
2023-01-30$3.26$3.26979,600——
2023-01-27$3.51$3.51786,600——
2023-01-26$3.56$3.56761,100——
2023-01-25$3.41$3.41415,900——
2023-01-24$3.43$3.43336,300——
2023-01-23$3.45$3.45742,400——
2023-01-20$3.45$3.45770,100——
2023-01-19$3.25$3.25716,500——
2023-01-18$3.03$3.03773,700——
2023-01-17$3.12$3.121,057,700——
2023-01-13$3.34$3.341,340,700——
2023-01-12$3.13$3.131,009,900——
2023-01-11$3.14$3.141,696,300——
2023-01-10$3.04$3.041,508,400——
2023-01-09$2.73$2.734,638,900——
2023-01-06$2.40$2.40691,800——
2023-01-05$2.30$2.30710,100——
2023-01-04$2.35$2.351,723,200——
2023-01-03$1.97$1.97397,500——