5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-2.42%
3 MONTH PERFORMANCE
+7.68%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
+4.36%
1 YEAR PERFORMANCE
+26.10%
Autoliv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/24/2026 | $122.03 | $123.76 (1.41%) | $124.40 | $121.50 | 258.03 K | $9.36 B |
| 02/23/2026 | $122.71 | $121.75 (-0.78%) | $122.87 | $120.33 | 518.31 K | $9.18 B |
| 02/20/2026 | $123.36 | $123.07 (-0.24%) | $124.81 | $122.38 | 1.15 M | $9.28 B |
| 02/19/2026 | $123.90 | $123.15 (-0.61%) | $125.01 | $123.10 | 840.74 K | $9.29 B |
| 02/18/2026 | $125.72 | $125.15 (-0.45%) | $125.72 | $124.25 | 596.90 K | $9.44 B |
| 02/17/2026 | $125.40 | $125.43 (0.02%) | $126.14 | $123.27 | 577.24 K | $9.46 B |
| 02/13/2026 | $125.05 | $124.98 (-0.06%) | $126.37 | $124.84 | 589.10 K | $9.42 B |
| 02/12/2026 | $126.83 | $125.17 (-1.31%) | $128.34 | $124.14 | 603.20 K | $9.44 B |
| 02/11/2026 | $126.72 | $126.51 (-0.17%) | $128.37 | $125.90 | 536.02 K | $9.54 B |
| 02/10/2026 | $125.10 | $125.82 (0.58%) | $126.48 | $125.10 | 761.30 K | $9.49 B |
| 02/09/2026 | $125.74 | $123.58 (-1.72%) | $126.98 | $123.36 | 781.32 K | $9.32 B |
| 02/06/2026 | $125.36 | $125.79 (0.34%) | $126.79 | $124.66 | 676.30 K | $9.48 B |
| 02/05/2026 | $124.98 | $124.32 (-0.53%) | $125.91 | $124.00 | 768.60 K | $9.37 B |
| 02/04/2026 | $123.93 | $126.61 (2.16%) | $126.76 | $123.71 | 1.02 M | $9.55 B |
| 02/03/2026 | $120.73 | $122.33 (1.33%) | $122.85 | $120.20 | 668.44 K | $9.22 B |
| 02/02/2026 | $119.17 | $120.49 (1.11%) | $121.34 | $118.89 | 1.16 M | $9.08 B |
| 01/30/2026 | $120.98 | $121.24 (0.21%) | $122.70 | $119.33 | 1.51 M | $9.14 B |
| 01/29/2026 | $128.04 | $126.43 (-1.26%) | $128.68 | $125.86 | 1.58 M | $9.53 B |
| 01/28/2026 | $127.76 | $126.25 (-1.18%) | $128.24 | $126.24 | 546.70 K | $9.52 B |
| 01/27/2026 | $128.19 | $128.14 (-0.04%) | $129.19 | $127.85 | 669.78 K | $9.66 B |
| 01/26/2026 | $127.00 | $127.14 (0.11%) | $127.33 | $125.71 | 568.40 K | $9.71 B |
| 01/23/2026 | $128.57 | $126.94 (-1.27%) | $128.57 | $125.81 | 730.61 K | $9.70 B |
| 01/22/2026 | $128.35 | $125.70 (-2.06%) | $128.49 | $125.34 | 658.61 K | $9.60 B |
| 01/21/2026 | $125.35 | $126.98 (1.3%) | $127.81 | $125.35 | 714.80 K | $9.70 B |
| 01/20/2026 | $124.27 | $123.13 (-0.92%) | $125.20 | $122.59 | 728.80 K | $9.41 B |
| 01/16/2026 | $130.07 | $126.38 (-2.84%) | $130.14 | $125.67 | 720.00 K | $9.66 B |
| 01/15/2026 | $129.12 | $129.58 (0.36%) | $129.75 | $127.75 | 669.82 K | $9.90 B |
| 01/14/2026 | $128.85 | $128.45 (-0.31%) | $129.51 | $127.92 | 759.70 K | $9.81 B |
| 01/13/2026 | $127.72 | $128.17 (0.35%) | $129.54 | $127.20 | 764.40 K | $9.79 B |
| 01/12/2026 | $125.08 | $126.95 (1.5%) | $127.27 | $124.50 | 619.20 K | $9.70 B |
| 01/09/2026 | $123.99 | $125.08 (0.88%) | $125.15 | $122.32 | 599.43 K | $9.56 B |
| 01/08/2026 | $122.00 | $123.97 (1.61%) | $124.61 | $121.59 | 807.70 K | $9.47 B |
| 01/07/2026 | $124.92 | $123.25 (-1.34%) | $125.52 | $122.51 | 924.50 K | $9.42 B |
| 01/06/2026 | $122.98 | $125.17 (1.78%) | $125.22 | $122.36 | 448.70 K | $9.56 B |
| 01/05/2026 | $121.74 | $123.37 (1.34%) | $124.15 | $121.74 | 356.42 K | $9.43 B |
| 01/02/2026 | $121.21 | $122.08 (0.72%) | $122.34 | $119.83 | 540.90 K | $9.33 B |
| 12/31/2025 | $120.11 | $118.70 (-1.17%) | $120.25 | $118.10 | 315.50 K | $9.07 B |
| 12/30/2025 | $120.48 | $120.18 (-0.25%) | $120.92 | $120.04 | 281.83 K | $9.18 B |
| 12/29/2025 | $121.53 | $120.23 (-1.07%) | $121.53 | $119.95 | 428.50 K | $9.19 B |
| 12/26/2025 | $120.24 | $120.37 (0.11%) | $120.48 | $119.73 | 179.70 K | $9.20 B |
| 12/24/2025 | $120.10 | $119.87 (-0.19%) | $120.32 | $119.38 | 179.51 K | $9.16 B |
| 12/23/2025 | $120.73 | $120.14 (-0.49%) | $121.18 | $119.83 | 385.25 K | $9.18 B |
| 12/22/2025 | $121.03 | $120.44 (-0.49%) | $121.80 | $120.22 | 557.43 K | $9.20 B |
| 12/19/2025 | $120.80 | $121.07 (0.22%) | $121.42 | $120.59 | 1.20 M | $9.25 B |
| 12/18/2025 | $121.83 | $120.15 (-1.38%) | $122.75 | $120.10 | 538.91 K | $9.18 B |
| 12/17/2025 | $120.08 | $119.61 (-0.39%) | $120.50 | $118.76 | 648.53 K | $9.14 B |
| 12/16/2025 | $122.90 | $120.36 (-2.07%) | $122.90 | $119.65 | 583.95 K | $9.20 B |
| 12/15/2025 | $121.98 | $121.32 (-0.54%) | $122.17 | $120.37 | 443.00 K | $9.27 B |
| 12/12/2025 | $122.06 | $121.27 (-0.65%) | $122.44 | $120.67 | 413.40 K | $9.27 B |
| 12/11/2025 | $121.09 | $121.53 (0.36%) | $122.23 | $120.41 | 645.63 K | $9.28 B |
| 12/10/2025 | $116.92 | $119.87 (2.52%) | $120.50 | $116.60 | 652.33 K | $9.16 B |
| 12/09/2025 | $116.81 | $116.09 (-0.62%) | $117.87 | $115.99 | 601.81 K | $8.87 B |
| 12/08/2025 | $119.00 | $117.53 (-1.24%) | $119.66 | $117.21 | 587.80 K | $8.98 B |
| 12/05/2025 | $118.61 | $117.44 (-0.99%) | $119.46 | $117.34 | 457.73 K | $8.97 B |
| 12/04/2025 | $119.86 | $118.28 (-1.32%) | $120.39 | $117.87 | 416.70 K | $9.04 B |
| 12/03/2025 | $118.82 | $119.78 (0.81%) | $121.45 | $118.43 | 607.52 K | $9.15 B |
| 12/02/2025 | $118.93 | $117.89 (-0.87%) | $119.00 | $116.55 | 468.20 K | $9.01 B |
| 12/01/2025 | $118.27 | $118.58 (0.26%) | $118.71 | $117.54 | 622.82 K | $9.06 B |
| 11/28/2025 | $118.88 | $117.99 (-0.75%) | $119.48 | $117.50 | 419.72 K | $9.01 B |
| 11/26/2025 | $118.47 | $118.26 (-0.18%) | $119.74 | $117.18 | 606.20 K | $9.04 B |
| 11/25/2025 | $116.06 | $117.38 (1.14%) | $117.78 | $115.91 | 729.10 K | $8.97 B |
| 11/24/2025 | $116.61 | $115.03 (-1.35%) | $116.94 | $114.93 | 811.10 K | $8.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
