Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

LX

Lexinfintech Holdings Ltd

$12.33 0.27 (2.24%)
16:11 EDT LX Stock Quote Delayed 15 Minutes
  • LX Stock Chart
  • Historical LX Prices
Dividend & Yield:       N/A (N/A)
P/E:       12.09
Market Cap:       0
EPS:       1.019846
Volume:       927,300
Day's Range:       12.11 - 12.47
52wk Range:       6.48 - 17.39
Previous Close:       12.33
Historical Data for LX
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 12.14 12.47 12.11 927,300 12.33 0.27   2.24%
05/23/19 12.25 12.28 11.91 1,225,922 12.06 -0.47   -3.75%
05/22/19 12.20 12.69 12.00 1,247,882 12.53 0.25   2.04%
05/21/19 11.87 12.49 11.87 1,046,847 12.28 0.48   4.07%
05/20/19 12.69 12.73 11.80 1,704,894 11.80 -1.19   -9.16%
05/17/19 13.60 13.76 12.77 2,254,200 12.99 -0.69   -5.04%
05/16/19 13.00 13.86 13.00 1,294,914 13.68 0.69   5.31%
05/15/19 13.10 13.24 12.90 624,737 12.99 -0.10   -0.76%
05/14/19 12.72 13.15 12.55 867,015 13.09 0.64   5.14%
05/13/19 12.57 12.65 12.14 810,072 12.45 -0.52   -4.01%
05/10/19 12.85 13.14 12.63 696,600 12.97 0.51   4.09%
05/09/19 12.83 12.90 12.30 917,130 12.46 -0.65   -4.96%
05/08/19 13.29 13.56 12.38 1,595,372 13.11 -0.31   -2.31%
05/07/19 13.60 13.79 13.32 1,230,900 13.42 -0.38   -2.75%
05/06/19 13.47 14.03 13.25 1,429,916 13.80 -0.70   -4.83%
05/03/19 13.54 14.62 13.32 3,351,500 14.50 1.00   7.41%
05/02/19 12.93 13.52 12.88 1,908,609 13.50 0.60   4.65%
05/01/19 12.97 13.15 12.89 1,244,348 12.90 0.00   0.00%
04/30/19 13.53 13.61 12.87 2,161,960 12.90 -0.69   -5.08%
04/29/19 13.59 13.76 13.27 3,989,500 13.59 0.10   0.74%
04/26/19 13.10 13.57 12.95 1,770,100 13.49 0.39   2.98%
04/25/19 13.34 13.39 12.88 1,420,822 13.10 -0.35   -2.60%
04/24/19 13.45 13.61 12.82 1,828,614 13.45 0.00   0.00%
04/23/19 13.48 13.54 13.26 1,170,619 13.45 0.12   0.90%
04/22/19 14.08 14.08 13.25 2,083,679 13.33 -1.10   -7.62%
04/18/19 14.00 14.50 13.77 1,127,500 14.43 0.59   4.26%
04/17/19 13.81 14.03 13.74 1,416,626 13.84 0.20   1.47%
04/16/19 13.56 13.86 13.40 901,039 13.64 0.38   2.87%
04/15/19 13.98 13.98 13.04 830,248 13.26 -0.74   -5.29%
04/12/19 14.00 14.58 13.86 1,113,500 14.00 0.27   1.97%
04/11/19 13.58 13.89 13.47 551,854 13.73 0.14   1.03%
04/10/19 14.08 14.14 13.33 1,080,871 13.59 -0.52   -3.69%
04/09/19 14.32 14.66 13.99 1,277,138 14.11 -0.17   -1.19%
04/08/19 12.79 14.52 12.76 1,592,647 14.28 1.22   9.34%
04/05/19 12.58 13.20 12.58 2,132,500 13.06 0.60   4.82%
04/04/19 11.87 12.59 11.84 777,382 12.46 0.54   4.53%
04/03/19 12.21 12.77 11.85 820,193 11.92 -0.03   -0.25%
04/02/19 11.18 12.13 11.11 1,084,405 11.95 0.84   7.56%
04/01/19 10.71 11.29 10.65 748,010 11.11 0.61   5.81%
03/29/19 10.43 10.50 9.45 1,650,800 10.50 0.07   0.67%
03/28/19 10.37 10.76 9.71 1,935,912 10.43 -0.34   -3.16%
03/27/19 11.05 11.19 10.67 794,506 10.77 -0.25   -2.27%
03/26/19 11.27 11.27 10.77 578,112 11.02 -0.24   -2.13%
03/25/19 10.70 11.43 10.52 987,346 11.26 0.51   4.74%
03/22/19 11.16 11.29 10.55 1,031,800 10.75 -0.55   -4.87%
03/21/19 10.75 11.38 10.70 1,383,851 11.30 0.51   4.73%
03/20/19 11.43 11.43 10.63 1,775,881 10.79 -0.63   -5.52%
03/19/19 10.48 11.52 10.28 3,073,637 11.42 0.93   8.87%
03/18/19 10.40 10.51 10.00 4,795,609 10.49 -0.04   -0.38%
03/15/19 10.51 10.62 10.39 2,349,300 10.53 0.14   1.35%
03/14/19 11.97 12.00 10.32 1,919,754 10.39 -0.76   -6.82%
03/13/19 11.25 11.28 11.06 889,570 11.15 -0.08   -0.71%
03/12/19 11.31 11.38 10.90 597,470 11.23 0.03   0.27%
03/11/19 11.16 11.36 11.03 447,466 11.20 0.14   1.27%
03/08/19 11.37 11.37 10.77 622,400 11.06 -0.09   -0.81%
03/07/19 11.70 11.70 11.11 565,314 11.15 -0.55   -4.70%
03/06/19 11.89 12.05 11.67 282,520 11.70 -0.18   -1.52%
03/05/19 12.07 12.12 11.72 315,353 11.88 -0.23   -1.90%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?