5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
+4.69%
3 MONTH PERFORMANCE
+9.84%
6 MONTH PERFORMANCE
+7.90%
YEAR-TO-DATE PERFORMANCE
+6.96%
1 YEAR PERFORMANCE
+35.86%
Autoliv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $125.08 | $126.95 (1.5%) | $127.27 | $124.50 | 619.19 K | $9.69 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 |
| 11/21/2025 | $112.83 | $116.67 (3.4%) | $116.86 | $112.49 | 662.60 K | $8.91 B |
| 11/20/2025 | $117.04 | $112.69 (-3.72%) | $117.25 | $112.58 | 805.00 K | $8.61 B |
| 11/19/2025 | $117.67 | $116.65 (-0.87%) | $117.76 | $116.15 | 508.80 K | $8.91 B |
| 11/18/2025 | $115.98 | $117.35 (1.18%) | $118.51 | $115.77 | 493.90 K | $8.97 B |
| 11/17/2025 | $119.80 | $117.12 (-2.24%) | $120.18 | $116.71 | 454.13 K | $8.95 B |
| 11/14/2025 | $120.69 | $120.76 (0.06%) | $121.54 | $119.33 | 511.00 K | $9.23 B |
| 11/13/2025 | $124.52 | $122.91 (-1.29%) | $125.44 | $122.14 | 480.80 K | $9.39 B |
| 11/12/2025 | $123.45 | $124.51 (0.86%) | $125.30 | $123.45 | 532.00 K | $9.51 B |
| 11/11/2025 | $123.17 | $123.14 (-0.02%) | $123.79 | $122.59 | 414.64 K | $9.41 B |
| 11/10/2025 | $122.39 | $122.32 (-0.06%) | $123.23 | $121.62 | 445.50 K | $9.35 B |
| 11/07/2025 | $120.23 | $121.76 (1.27%) | $121.84 | $119.53 | 492.11 K | $9.30 B |
| 11/06/2025 | $120.60 | $119.91 (-0.57%) | $121.18 | $118.94 | 497.70 K | $9.16 B |
| 11/05/2025 | $119.90 | $121.40 (1.25%) | $122.07 | $119.75 | 521.99 K | $9.27 B |
| 11/04/2025 | $118.45 | $119.71 (1.06%) | $120.10 | $118.05 | 589.44 K | $9.15 B |
| 11/03/2025 | $117.50 | $119.11 (1.37%) | $119.53 | $117.12 | 761.26 K | $9.10 B |
| 10/31/2025 | $116.12 | $116.80 (0.59%) | $117.00 | $115.00 | 527.91 K | $8.92 B |
| 10/30/2025 | $115.90 | $116.35 (0.39%) | $117.35 | $114.50 | 940.34 K | $8.89 B |
| 10/29/2025 | $117.59 | $116.20 (-1.18%) | $118.76 | $115.27 | 593.80 K | $8.88 B |
| 10/28/2025 | $116.42 | $117.39 (0.83%) | $117.95 | $116.35 | 403.41 K | $8.97 B |
| 10/27/2025 | $116.27 | $116.05 (-0.19%) | $117.19 | $116.00 | 512.84 K | $8.87 B |
| 10/24/2025 | $117.19 | $115.69 (-1.28%) | $117.54 | $115.53 | 715.05 K | $8.84 B |
| 10/23/2025 | $116.39 | $115.66 (-0.63%) | $116.70 | $115.26 | 783.32 K | $8.84 B |
| 10/22/2025 | $118.64 | $115.73 (-2.45%) | $119.68 | $115.39 | 945.31 K | $8.84 B |
| 10/21/2025 | $118.27 | $118.19 (-0.07%) | $119.07 | $117.41 | 843.04 K | $9.03 B |
| 10/20/2025 | $117.97 | $117.68 (-0.25%) | $118.32 | $116.52 | 953.50 K | $8.99 B |
| 10/17/2025 | $117.89 | $117.97 (0.07%) | $121.03 | $115.01 | 1.61 M | $9.01 B |
| 10/16/2025 | $121.25 | $121.15 (-0.08%) | $121.52 | $119.81 | 1.20 M | $9.26 B |
| 10/15/2025 | $119.15 | $120.90 (1.47%) | $121.50 | $119.15 | 751.31 K | $9.24 B |
| 10/14/2025 | $115.23 | $118.75 (3.05%) | $118.98 | $115.23 | 761.60 K | $9.07 B |
| 10/13/2025 | $117.95 | $116.93 (-0.86%) | $118.33 | $116.85 | 515.15 K | $8.93 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.
