MetaCap

LexinFintech Stock Price History

NASDAQ: LXFinanceFinance: Consumer ServicesUSD

0.7037+0.0111 (+1.60%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

LX price history at a glance

The price history for LexinFintech (LX) on this page begins on December 18, 2017, when the stock closed at $1.42; it most recently closed at $0.7037 on October 5, 2026. The highest price in this record is $20.00, reached on March 12, 2018; the latest close is 96.5% below that peak. Across the 8 complete calendar years in the table, LX finished higher in 2 and lower in 6. Its best year was 2024 (+231.5%) and its worst was 2020 (-55.8%).

Over roughly 9 years the share price changed -50.4%, a -7.7% compound annual price return (excluding dividends). In the last 12 months alone, LX has lost 86.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$20.00
Date of high
Mar 12, 2018
Low since 2017
$0.676
Date of low
Oct 5, 2026
52-week high
$5.94
52-week low
$0.676
IPO year
2017
Last close
$0.7037

LX returns

1 week

+2.73%

1 month

-14.39%

3 months

-55.88%

6 months

-68.16%

Year to date

-78.48%

1 year

-86.42%

3 years

-64.64%

5 years

-87.48%

LX price return, excluding dividends.

LX annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.7037-78.28%
20253.24-46.89%
20246.10+231.52%
20231.84-3.16%
20221.90-50.78%
20213.86-42.39%
20206.70-55.80%
201915.16+85.33%
20188.18-41.15%
2017*13.90+878.87%

* Partial year: the record begins after the start of 2017; return measured from the first available close.

2026 return is year to date.

LX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.68990.71920.68990.7037+1.60%
0.7210.72540.680.6926-3.07%
0.700.73630.68730.7145+2.95%
0.6860.700.6760.694+2.66%
0.680.6990.6760.676-1.31%
0.7090.7140.680.685-2.84%
0.7390.740.7050.705-2.22%
0.750.750.7150.721-1.64%
0.740.7780.7330.733-2.66%
0.740.760.720.753+1.35%
0.7520.760.7330.743-0.67%
0.7070.7640.7070.748+3.31%
0.7620.7620.7170.724-5.85%
0.7750.790.760.7690.00%
0.7450.7780.7320.769+2.81%
0.8090.8130.7330.748-8.22%
0.800.820.800.815+1.87%
0.7890.8150.780.80+0.76%
0.800.8170.7850.794-2.70%
0.7990.8390.7970.816+1.49%
0.800.8130.7860.804-0.37%
0.8070.830.800.807-1.82%
0.8350.850.8080.822-3.63%
0.900.9080.8240.853-3.29%
0.8580.9120.8460.882+3.52%
0.8270.8590.7830.852+3.78%
0.9060.910.820.821-6.92%
1.011.040.8650.882-17.57%
1.011.090.971.07-9.32%
1.161.201.101.18+2.16%
1.181.201.151.16-2.12%
1.291.301.171.18-9.23%
1.311.331.291.300.00%
1.311.341.271.30-2.26%
1.341.371.321.33-0.75%
1.361.361.311.34-1.47%
1.351.381.331.36+1.49%
1.371.381.331.34-1.47%
1.381.381.341.360.00%
1.431.431.341.36-4.90%
1.451.451.411.43-0.69%
1.461.471.431.44-2.04%
1.471.491.431.470.00%
1.461.471.421.47+0.68%
1.461.471.421.46+0.69%
1.481.491.441.45-2.03%
1.501.501.461.480.00%
1.471.491.451.48+0.68%
1.461.491.461.47+0.68%
1.481.491.431.46-2.01%
1.481.511.431.490.00%
1.451.531.451.49+2.76%
1.461.481.421.45-0.68%
1.481.531.441.46-1.35%
1.471.491.431.48+1.37%
1.461.471.441.46-1.35%
1.451.491.421.48+2.78%
1.471.541.431.44-0.69%
1.541.551.441.45-5.84%
1.511.541.481.54+1.32%
1.451.541.451.52+4.11%
1.461.521.451.46+1.39%
1.491.531.411.44-3.36%
1.561.591.471.49-6.58%
1.731.731.541.60-8.86%
1.841.841.721.75-5.41%
1.851.861.791.850.00%
1.861.911.831.85-1.07%
1.921.941.851.87-2.09%
2.032.031.891.91-5.45%
1.972.061.972.02+2.54%
1.921.971.881.97+2.07%
1.962.021.881.93-1.03%
1.961.991.891.95-1.02%
2.002.021.961.97-1.50%
1.992.041.982.000.00%
1.962.021.962.00+1.01%
2.002.041.961.98-1.00%
2.032.041.972.000.00%
2.032.081.992.00-1.48%
2.132.181.992.03-4.69%
2.192.192.112.13+0.47%
2.152.172.112.12-1.85%
2.142.172.102.16+0.93%
2.062.202.052.14+3.88%
2.112.122.012.06-0.48%
2.102.142.062.070.00%
2.222.222.062.07-7.59%
2.192.292.192.24+2.28%
2.272.272.192.19-4.37%
2.212.402.182.29+4.09%
2.192.372.172.200.00%
2.282.312.172.20-0.90%
2.392.392.202.22-9.39%
2.222.592.202.45+9.87%
2.002.301.952.23+13.78%
1.841.991.791.96+1.55%
1.961.961.891.93-1.53%
1.951.991.921.96+1.55%
1.972.011.931.93-2.03%
1.961.981.931.97+1.03%
2.002.011.931.95-3.47%
2.072.081.992.02-2.42%
2.052.092.032.07+0.98%
2.062.072.012.05-1.44%
2.072.102.022.08-0.48%
2.082.112.042.09+1.46%
2.122.152.052.06-4.63%
2.102.172.092.16+3.85%
2.122.132.072.08-1.42%
2.162.182.102.11-2.31%
2.112.182.112.16+2.37%
2.072.132.062.11+3.43%
2.112.122.032.04-2.86%
2.112.122.052.10-1.41%
2.112.182.112.13-0.47%
2.132.172.062.14-7.36%
2.332.352.282.31-1.70%
2.312.382.292.35+2.17%
2.332.352.282.30-0.86%
2.342.352.302.32-1.28%
2.452.472.342.35-2.08%
2.352.432.342.40+3.00%
2.262.352.262.33+3.56%
2.292.382.212.25-1.75%
2.192.302.162.29+3.62%
2.192.262.182.21+0.91%
2.222.242.182.19-1.79%
2.262.302.212.23+3.72%
2.282.292.142.15-6.11%
2.272.322.252.29+1.78%
2.092.302.082.25+5.14%
2.202.222.112.14-1.83%
2.072.192.052.18+5.31%
2.082.112.022.070.00%
2.132.142.062.07-2.82%
2.232.232.122.13-5.75%
2.362.392.252.26-3.00%
2.402.402.302.33-2.92%
2.402.442.262.40+1.27%
2.522.562.362.37-7.06%
2.662.722.512.55-1.54%
2.652.732.592.59-2.63%
2.612.692.602.66+2.31%
2.632.662.592.600.00%
2.682.692.602.60-2.26%
2.652.722.652.660.00%
2.712.732.632.66-1.12%
2.682.742.612.69+0.75%
2.652.702.572.67+0.38%
2.702.732.662.66-1.12%
2.762.802.682.69-2.18%
2.802.852.752.75-0.36%
2.842.842.682.76-5.80%
2.852.972.822.93+1.38%
3.003.032.852.89-3.99%
2.913.022.903.01+2.73%
3.013.012.902.93-2.66%
2.923.032.873.01+2.73%
3.003.012.912.93-1.35%
3.023.052.962.97-1.98%
3.003.052.943.03+1.34%
3.013.102.972.99-0.33%
2.753.032.753.00+8.70%
2.772.822.742.76-0.72%
2.852.892.702.78-3.47%
2.963.022.872.88-2.70%
3.063.062.952.96-2.95%
2.813.062.813.05+8.54%
2.672.832.672.81+6.04%
2.682.692.622.65-2.21%
2.682.732.642.71+0.37%
2.802.902.652.70-3.57%
2.802.852.772.80-1.75%
2.872.912.802.85-1.04%
2.933.002.832.88-0.69%
2.952.972.902.90-1.69%
2.963.022.942.95-0.67%
2.993.012.942.97-0.67%
3.023.062.992.99-1.64%
2.963.082.963.04+2.70%
3.003.022.952.96-0.34%
3.003.062.952.97-1.00%
3.113.133.003.00-4.15%
3.173.213.123.13-1.57%
3.143.213.133.18+0.32%
3.153.182.983.17+0.96%
3.043.183.033.14+4.32%
3.103.113.003.01-2.27%
3.083.143.063.080.00%
3.183.183.083.08-2.84%
3.313.313.153.17-2.76%
3.253.313.163.26+0.62%
3.373.443.193.24-0.92%
3.273.313.233.27-0.61%
3.303.403.283.29-0.30%
3.373.413.263.30-4.35%
3.393.463.353.45+1.47%
3.403.463.393.40-0.87%
3.363.453.353.43+2.08%
3.313.473.313.36+1.82%
3.183.383.183.30+4.10%
3.103.223.093.17+2.92%
3.133.203.073.08-1.60%
3.143.163.113.13-0.95%
3.263.273.113.16-3.07%
3.303.393.263.26+0.31%
3.233.263.193.25+0.31%
3.253.293.223.24+0.31%
3.253.323.213.23-1.82%
3.273.413.253.29+1.23%
3.243.333.243.25+0.31%
3.153.313.153.24+0.62%
3.283.333.193.22-1.83%
3.263.423.233.28+0.92%
3.233.393.223.25-1.22%
3.323.383.213.29-0.30%
3.433.453.253.30-3.51%
3.773.803.403.42-9.52%
3.663.883.633.78+8.15%
3.383.633.373.50+3.10%
3.653.663.383.39-6.09%
3.653.683.523.61-8.84%
3.913.983.853.960.00%
4.104.133.893.96-2.70%
4.114.184.044.07-1.69%
4.184.284.114.14-0.24%
4.234.254.114.15-2.12%
4.184.274.084.24-0.24%
4.394.404.104.25-0.70%
4.214.294.154.28+0.23%
4.394.544.274.27-2.51%
4.334.484.324.38+0.69%
4.464.624.194.35-6.65%
4.684.894.544.66-3.32%
4.384.944.314.82+25.19%
3.803.883.633.85+4.34%
4.074.073.643.69-7.05%
4.854.863.953.97-23.21%
5.785.815.135.17-9.46%
5.615.945.595.71+3.82%
5.735.785.475.50-0.90%
5.275.715.265.55+4.52%
5.215.455.165.31+1.53%
5.035.265.035.23+4.39%
5.005.124.935.01+0.20%
5.065.084.945.00-0.20%
4.965.134.965.01+1.21%
4.955.034.914.95-1.98%
5.185.245.025.05+0.80%
5.155.465.005.01-3.28%
5.125.205.115.18—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LX chart for longer ranges.