Get the Stockscreener App
1.82
2.25%
+0.04
After Hours:
1.80
-0.02
-1.10%
LexinFintech Holdings Ltd ADR Stock (LX) Price History
The historical daily chart and data for LexinFintech Holdings Ltd ADR stock (LX), show that the latest closing stock price as of May 03, 2024, is $1.82.
- LexinFintech Holdings Ltd ADR all-time high stock price is $20.00, occurred on March 12, 2018.
- The lowest LexinFintech Holdings Ltd ADR stock price recorded was $0.00 on November 16, 2020. Since then, LexinFintech Holdings Ltd ADR's stock price has risen over to $1.82 now.
- The 52-week high stock price for LX is $3.005, representing a 65.11% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for LX is $1.56, indicating a -14.29% decrease from the current share price, occurred on April 17, 2024.
- The closing price of LexinFintech Holdings Ltd ADR (LX) stock in the beginning of 2023 was $3.79. The stock closed the year at $1.90, a loss of over -49.87% for the year.
The table below shows more information about LX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $1.82 | $1.78 | $0.04 | 739,669.0 | +2.25% |
| May 02, 2024 | $1.79 | $1.70 | $0.09 | 845,308.0 | +5.95% |
| May 01, 2024 | $1.71 | $1.67 | $0.04 | 254,288.0 | +0.00% |
| Apr 30, 2024 | $1.73 | $1.65 | $0.085 | 807,606.0 | -4.00% |
| Apr 29, 2024 | $1.76 | $1.68 | $0.08 | 900,133.0 | +2.34% |
| Apr 26, 2024 | $1.73 | $1.67 | $0.06 | 871,359.0 | +1.18% |
| Apr 25, 2024 | $1.71 | $1.67 | $0.035 | 577,643.0 | -0.59% |
| Apr 24, 2024 | $1.71 | $1.65 | $0.06 | 805,887.0 | +0.59% |
| Apr 23, 2024 | $1.71 | $1.65 | $0.06 | 730,739.0 | +2.42% |
| Apr 22, 2024 | $1.66 | $1.60 | $0.06 | 699,953.0 | +1.85% |
| Apr 19, 2024 | $1.63 | $1.60 | $0.03 | 222,308.0 | +0.62% |
| Apr 18, 2024 | $1.61 | $1.58 | $0.03 | 541,393.0 | +3.21% |
| Apr 17, 2024 | $1.64 | $1.56 | $0.08 | 801,360.0 | -5.45% |
| Apr 16, 2024 | $1.71 | $1.62 | $0.09 | 799,075.0 | -1.79% |
| Apr 15, 2024 | $1.78 | $1.66 | $0.12 | 1,351,061.0 | -4.55% |
| Apr 12, 2024 | $1.82 | $1.74 | $0.08 | 1,047,122.0 | -3.30% |
| Apr 11, 2024 | $1.88 | $1.81 | $0.065 | 296,788.0 | -1.09% |
| Apr 10, 2024 | $1.90 | $1.82 | $0.08 | 1,304,632.0 | +0.55% |
| Apr 09, 2024 | $1.86 | $1.82 | $0.04 | 465,633.0 | +0.00% |
| Apr 08, 2024 | $1.85 | $1.79 | $0.06 | 452,708.0 | +2.81% |
| Apr 05, 2024 | $1.81 | $1.78 | $0.03 | 474,058.0 | +0.00% |
| Apr 04, 2024 | $1.86 | $1.78 | $0.08 | 828,839.0 | -1.66% |
| Apr 03, 2024 | $1.82 | $1.78 | $0.04 | 453,765.0 | +0.56% |
LexinFintech Holdings Ltd ADR Stock (LX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of LexinFintech Holdings Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of LexinFintech Holdings Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
LexinFintech Holdings Ltd ADR Stock (LX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.82 | $1.67 | $0.15 | 2,578,934.0 | +8.33% |
| Apr, 2024 | $1.90 | $1.56 | $0.34 | 16,500,107.0 | -6.67% |
| Mar, 2024 | $2.15 | $1.70 | $0.45 | 29,917,281.0 | -2.17% |
| Feb, 2024 | $1.94 | $1.66 | $0.2789 | 18,723,894.0 | +1.66% |
| Jan, 2024 | $2.20 | $1.74 | $0.4618 | 15,871,789.0 | -1.63% |
LexinFintech Holdings Ltd ADR Stock (LX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.95 | $1.62 | $0.33 | 11,392,691.0 | +3.37% |
| Nov, 2023 | $2.14 | $1.74 | $0.40 | 9,515,525.0 | -2.47% |
| Oct, 2023 | $2.27 | $1.77 | $0.495 | 9,572,072.0 | -17.42% |
| Sep, 2023 | $2.72 | $2.11 | $0.61 | 7,396,820.0 | -14.67% |
| Aug, 2023 | $2.99 | $1.94 | $1.05 | 11,953,258.0 | -13.67% |
| Jul, 2023 | $3.00 | $2.26 | $0.745 | 9,510,467.0 | +31.00% |
| Jun, 2023 | $2.58 | $1.97 | $0.61 | 10,018,766.0 | +13.93% |
| May, 2023 | $2.65 | $1.80 | $0.848 | 8,235,033.0 | -15.90% |
| Apr, 2023 | $2.83 | $2.13 | $0.70 | 6,058,146.0 | -11.81% |
| Mar, 2023 | $3.08 | $2.11 | $0.97 | 16,434,434.0 | -2.17% |
| Feb, 2023 | $3.86 | $2.58 | $1.28 | 13,616,585.0 | -16.57% |
| Jan, 2023 | $3.67 | $1.93 | $1.74 | 21,783,679.0 | +74.74% |
LexinFintech Holdings Ltd ADR Stock (LX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.06 | $1.68 | $0.38 | 15,656,313.0 | +4.97% |
| Nov, 2022 | $1.99 | $1.26 | $0.73 | 17,906,199.0 | +33.09% |
| Oct, 2022 | $1.86 | $1.29 | $0.575 | 9,838,751.0 | -19.53% |
| Sep, 2022 | $2.05 | $1.64 | $0.41 | 12,846,565.0 | -17.16% |
| Aug, 2022 | $2.59 | $1.85 | $0.74 | 22,287,461.0 | +8.51% |
| Jul, 2022 | $2.30 | $1.88 | $0.42 | 14,704,792.0 | -15.70% |
| Jun, 2022 | $2.29 | $1.67 | $0.62 | 38,130,179.0 | +10.40% |
| May, 2022 | $2.79 | $1.89 | $0.90 | 36,276,392.0 | -21.09% |
| Apr, 2022 | $2.98 | $2.30 | $0.68 | 37,107,378.0 | -2.29% |
| Mar, 2022 | $3.70 | $1.90 | $1.80 | 65,349,195.0 | -26.20% |
| Feb, 2022 | $3.99 | $3.21 | $0.7801 | 31,503,042.0 | -0.84% |
| Jan, 2022 | $3.95 | $2.90 | $1.05 | 35,032,949.0 | -7.25% |
0.12%
1.47%
Cap:
|
Volume (24h):