Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,070.13 +1,520.20 (+2.25%) CMC Crypto 200
1,486.82 +18.88 (+1.29%)
LexinFintech Holdings Ltd. (LX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.8300 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 619,600 |
| 30 May 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 438,500 |
| 29 May 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 377,800 |
| 28 May 2024 | 1.8700 | 1.9100 | 1.8300 | 1.8600 | 1.8600 | 843,000 |
| 24 May 2024 | 1.8000 | 1.8900 | 1.7700 | 1.8700 | 1.8700 | 1,279,500 |
| 23 May 2024 | 1.8700 | 1.8800 | 1.8150 | 1.8300 | 1.8300 | 1,288,600 |
| 22 May 2024 | 1.8700 | 1.8890 | 1.8600 | 1.8700 | 1.8700 | 457,600 |
| 21 May 2024 | 1.8900 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 436,200 |
| 20 May 2024 | 1.8700 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 498,900 |
| 17 May 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9350 | 1.9350 | 1,073,200 |
| 16 May 2024 | 1.9200 | 1.9690 | 1.8900 | 1.9550 | 1.9550 | 788,000 |
| 15 May 2024 | 1.9200 | 1.9800 | 1.8900 | 1.9100 | 1.9100 | 397,900 |
| 14 May 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 370,800 |
| 13 May 2024 | 1.8600 | 1.9800 | 1.8600 | 1.9100 | 1.9100 | 1,025,300 |
| 10 May 2024 | 1.8700 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 495,600 |
| 09 May 2024 | 1.8500 | 1.8900 | 1.8350 | 1.8700 | 1.8700 | 647,300 |
| 08 May 2024 | 1.8200 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 770,200 |
| 07 May 2024 | 1.8400 | 1.8700 | 1.8250 | 1.8600 | 1.8600 | 780,600 |
| 06 May 2024 | 1.8200 | 1.8600 | 1.7500 | 1.8400 | 1.8400 | 805,500 |
| 03 May 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 739,700 |
| 02 May 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 847,200 |
| 01 May 2024 | 1.6700 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 254,300 |
| 30 Apr 2024 | 1.7300 | 1.7300 | 1.6450 | 1.6800 | 1.6800 | 807,600 |
| 29 Apr 2024 | 1.6900 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 900,100 |
| 26 Apr 2024 | 1.7000 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 871,400 |
| 25 Apr 2024 | 1.6900 | 1.7050 | 1.6700 | 1.6900 | 1.6900 | 577,600 |
| 24 Apr 2024 | 1.7000 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 807,100 |
| 23 Apr 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 730,800 |
| 22 Apr 2024 | 1.6400 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 700,200 |
| 19 Apr 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 222,500 |
| 18 Apr 2024 | 1.6000 | 1.6150 | 1.5850 | 1.6100 | 1.6100 | 543,200 |
| 17 Apr 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 801,400 |
| 17 Apr 2024 | 0.066 Dividend | |||||
| 16 Apr 2024 | 1.6900 | 1.7100 | 1.6200 | 1.6500 | 1.5840 | 799,800 |
| 15 Apr 2024 | 1.7800 | 1.7800 | 1.6600 | 1.6800 | 1.6128 | 1,351,100 |
| 12 Apr 2024 | 1.8100 | 1.8200 | 1.7400 | 1.7600 | 1.6896 | 1,047,100 |
| 11 Apr 2024 | 1.8700 | 1.8750 | 1.8100 | 1.8200 | 1.7472 | 296,800 |
| 10 Apr 2024 | 1.8200 | 1.9000 | 1.8200 | 1.8400 | 1.7664 | 1,304,700 |
| 09 Apr 2024 | 1.8300 | 1.8600 | 1.8200 | 1.8300 | 1.7568 | 466,600 |
| 08 Apr 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8300 | 1.7568 | 466,200 |
| 05 Apr 2024 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.7088 | 476,100 |
| 04 Apr 2024 | 1.8200 | 1.8600 | 1.7800 | 1.7800 | 1.7088 | 829,200 |
| 03 Apr 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8100 | 1.7376 | 453,800 |
| 02 Apr 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.7280 | 906,700 |
| 01 Apr 2024 | 1.8200 | 1.8600 | 1.7900 | 1.8200 | 1.7472 | 1,161,900 |
| 28 Mar 2024 | 1.8000 | 1.8350 | 1.7900 | 1.8000 | 1.7280 | 927,600 |
| 27 Mar 2024 | 1.8400 | 1.8400 | 1.7800 | 1.7900 | 1.7184 | 810,900 |
| 26 Mar 2024 | 1.8500 | 1.8790 | 1.8300 | 1.8300 | 1.7568 | 878,000 |
| 25 Mar 2024 | 1.9000 | 1.9150 | 1.8200 | 1.8400 | 1.7664 | 1,470,900 |
| 22 Mar 2024 | 1.8900 | 1.9150 | 1.8700 | 1.8800 | 1.8048 | 1,022,200 |
| 21 Mar 2024 | 1.9300 | 2.0100 | 1.8700 | 1.9100 | 1.8336 | 3,670,600 |
| 20 Mar 2024 | 2.0600 | 2.1500 | 2.0550 | 2.1400 | 2.0544 | 1,548,100 |
| 19 Mar 2024 | 1.9800 | 2.0300 | 1.9600 | 2.0200 | 1.9392 | 1,186,200 |
| 18 Mar 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9800 | 1.9008 | 831,900 |
| 15 Mar 2024 | 1.9500 | 1.9500 | 1.8200 | 1.8500 | 1.7760 | 6,848,500 |
| 14 Mar 2024 | 1.9600 | 2.0050 | 1.9200 | 1.9400 | 1.8624 | 1,507,800 |
| 13 Mar 2024 | 1.9000 | 2.0300 | 1.9000 | 2.0100 | 1.9296 | 1,369,400 |
| 12 Mar 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9000 | 1.8240 | 1,022,600 |
| 11 Mar 2024 | 1.8000 | 1.9000 | 1.7850 | 1.8500 | 1.7760 | 825,800 |
| 08 Mar 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7700 | 1.6992 | 568,300 |
| 07 Mar 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.6800 | 540,700 |
| 06 Mar 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8000 | 1.7280 | 1,246,700 |
| 05 Mar 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7200 | 1.6512 | 887,900 |
| 04 Mar 2024 | 1.8700 | 1.9000 | 1.7500 | 1.7600 | 1.6896 | 1,081,800 |
| 01 Mar 2024 | 1.8900 | 1.9400 | 1.8500 | 1.8800 | 1.8048 | 1,866,200 |
| 29 Feb 2024 | 1.8200 | 1.9390 | 1.8200 | 1.8400 | 1.7664 | 5,171,800 |
| 28 Feb 2024 | 1.8000 | 1.8400 | 1.7750 | 1.8300 | 1.7568 | 697,000 |
| 27 Feb 2024 | 1.8000 | 1.9000 | 1.7800 | 1.8300 | 1.7568 | 1,141,200 |
| 26 Feb 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7700 | 1.6992 | 523,500 |
| 23 Feb 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7800 | 1.7088 | 550,400 |
| 22 Feb 2024 | 1.8000 | 1.8300 | 1.7350 | 1.7500 | 1.6800 | 786,600 |
| 21 Feb 2024 | 1.7600 | 1.7950 | 1.7300 | 1.7600 | 1.6896 | 763,400 |
| 20 Feb 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7300 | 1.6608 | 1,295,500 |
| 16 Feb 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8500 | 1.7760 | 567,900 |
| 15 Feb 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8400 | 1.7664 | 478,100 |
| 14 Feb 2024 | 1.7800 | 1.8300 | 1.7600 | 1.8300 | 1.7568 | 487,800 |
| 13 Feb 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7500 | 1.6800 | 878,400 |
| 12 Feb 2024 | 1.7500 | 1.8500 | 1.7500 | 1.7900 | 1.7184 | 626,500 |
| 09 Feb 2024 | 1.7200 | 1.7800 | 1.7010 | 1.7600 | 1.6896 | 368,800 |
| 08 Feb 2024 | 1.7400 | 1.7900 | 1.6600 | 1.7200 | 1.6512 | 840,000 |
| 07 Feb 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7600 | 1.6896 | 497,600 |
| 06 Feb 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | 1.6992 | 783,400 |
| 05 Feb 2024 | 1.7500 | 1.7500 | 1.6850 | 1.6900 | 1.6224 | 890,000 |
| 02 Feb 2024 | 1.8000 | 1.8350 | 1.7100 | 1.7200 | 1.6512 | 779,500 |
| 01 Feb 2024 | 1.8300 | 1.8700 | 1.7800 | 1.8200 | 1.7472 | 628,600 |
| 31 Jan 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8100 | 1.7376 | 559,000 |
| 30 Jan 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8200 | 1.7472 | 561,400 |
| 29 Jan 2024 | 1.9300 | 1.9800 | 1.8200 | 1.8700 | 1.7952 | 975,600 |
| 26 Jan 2024 | 2.0900 | 2.1100 | 1.9100 | 1.9100 | 1.8336 | 696,300 |
| 25 Jan 2024 | 2.0800 | 2.1100 | 1.9800 | 2.1000 | 2.0160 | 2,506,400 |
| 24 Jan 2024 | 1.9700 | 2.1200 | 1.9700 | 2.0700 | 1.9872 | 1,196,600 |
| 23 Jan 2024 | 1.8300 | 1.9900 | 1.8200 | 1.9200 | 1.8432 | 635,000 |
| 22 Jan 2024 | 1.7700 | 1.8200 | 1.7400 | 1.7450 | 1.6752 | 510,900 |
| 19 Jan 2024 | 1.7800 | 1.8250 | 1.7500 | 1.8000 | 1.7280 | 293,800 |
| 18 Jan 2024 | 1.8300 | 1.8500 | 1.7700 | 1.8000 | 1.7280 | 688,000 |
| 17 Jan 2024 | 1.8100 | 1.8350 | 1.7800 | 1.8200 | 1.7472 | 593,800 |
| 16 Jan 2024 | 1.9500 | 1.9880 | 1.8700 | 1.8800 | 1.8048 | 814,200 |
| 12 Jan 2024 | 2.1100 | 2.1600 | 1.9600 | 1.9900 | 1.9104 | 1,390,500 |
| 11 Jan 2024 | 2.0400 | 2.2020 | 2.0000 | 2.1500 | 2.0640 | 951,100 |
| 10 Jan 2024 | 1.9400 | 2.0400 | 1.9300 | 2.0400 | 1.9584 | 652,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.