$1.46
-0.0300 (-2.01%)
At Close: Jul 31, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.41 | $2.06 | Friday, 31st Jul 2026 LX stock ended at $1.46. This is 2.01% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 4.20% from a day low at $1.43 to a day high of $1.49. |
| 90 days | $1.41 | $2.59 | |
| 52 weeks | $1.41 | $7.06 |
Historical LexinFintech Holdings Ltd. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | $1.49 | $1.49 | $1.43 | $1.46 | 1 276 424 |
| Jul 30, 2026 | $1.47 | $1.51 | $1.43 | $1.49 | 1 571 063 |
| Jul 29, 2026 | $1.47 | $1.53 | $1.45 | $1.49 | 2 130 000 |
| Jul 28, 2026 | $1.46 | $1.47 | $1.42 | $1.45 | 4 959 375 |
| Jul 27, 2026 | $1.48 | $1.53 | $1.44 | $1.46 | 2 512 045 |
| Jul 24, 2026 | $1.47 | $1.49 | $1.43 | $1.48 | 1 095 686 |
| Jul 23, 2026 | $1.46 | $1.47 | $1.44 | $1.46 | 1 424 497 |
| Jul 22, 2026 | $1.45 | $1.49 | $1.42 | $1.48 | 1 373 761 |
| Jul 21, 2026 | $1.47 | $1.54 | $1.43 | $1.44 | 2 609 236 |
| Jul 20, 2026 | $1.54 | $1.55 | $1.44 | $1.45 | 2 060 687 |
| Jul 17, 2026 | $1.50 | $1.54 | $1.48 | $1.54 | 1 841 960 |
| Jul 16, 2026 | $1.45 | $1.54 | $1.45 | $1.52 | 2 291 501 |
| Jul 15, 2026 | $1.46 | $1.52 | $1.45 | $1.46 | 4 601 530 |
| Jul 14, 2026 | $1.46 | $1.53 | $1.41 | $1.44 | 8 270 928 |
| Jul 13, 2026 | $1.56 | $1.59 | $1.47 | $1.49 | 6 248 642 |
| Jul 10, 2026 | $1.73 | $1.73 | $1.54 | $1.60 | 9 051 011 |
| Jul 09, 2026 | $1.84 | $1.84 | $1.72 | $1.75 | 3 250 645 |
| Jul 08, 2026 | $1.85 | $1.86 | $1.79 | $1.85 | 1 701 655 |
| Jul 07, 2026 | $1.86 | $1.91 | $1.83 | $1.85 | 1 562 329 |
| Jul 06, 2026 | $1.94 | $1.94 | $1.85 | $1.87 | 2 651 625 |
| Jul 02, 2026 | $2.02 | $2.02 | $1.89 | $1.91 | 2 983 359 |
| Jul 01, 2026 | $2.00 | $2.06 | $1.97 | $2.02 | 2 164 245 |
| Jun 30, 2026 | $1.92 | $1.97 | $1.88 | $1.97 | 1 898 981 |
| Jun 29, 2026 | $1.96 | $2.02 | $1.88 | $1.93 | 2 029 031 |
| Jun 26, 2026 | $1.96 | $1.99 | $1.89 | $1.95 | 1 446 604 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use LX stock historical prices to predict future price movements?
Trend Analysis: Examine the LX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the LX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy LX