5 DAY PERFORMANCE
+9.00%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
+2.10%
6 MONTH PERFORMANCE
+18.60%
YEAR-TO-DATE PERFORMANCE
+36.49%
1 YEAR PERFORMANCE
+29.03%
Autoliv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $118.71 | $115.59 (-2.63%) | $119.63 | $115.42 | 951.00 K | $8.91 B |
| 10/09/2025 | $122.85 | $119.05 (-3.09%) | $122.91 | $118.76 | 646.15 K | $9.18 B |
| 10/08/2025 | $122.81 | $123.03 (0.18%) | $124.47 | $122.12 | 532.80 K | $9.49 B |
| 10/07/2025 | $125.18 | $122.34 (-2.27%) | $125.52 | $122.00 | 558.60 K | $9.43 B |
| 10/06/2025 | $128.99 | $127.38 (-1.25%) | $129.54 | $127.15 | 478.60 K | $9.82 B |
| 10/03/2025 | $126.14 | $128.01 (1.48%) | $128.03 | $125.62 | 560.90 K | $9.87 B |
| 10/02/2025 | $125.35 | $125.52 (0.14%) | $125.82 | $124.08 | 557.00 K | $9.68 B |
| 10/01/2025 | $124.44 | $124.22 (-0.18%) | $125.10 | $123.89 | 523.33 K | $9.58 B |
| 09/30/2025 | $124.43 | $123.50 (-0.75%) | $124.93 | $122.46 | 639.04 K | $9.52 B |
| 09/29/2025 | $125.95 | $124.69 (-1%) | $126.04 | $123.86 | 441.80 K | $9.61 B |
| 09/26/2025 | $123.88 | $125.19 (1.06%) | $125.34 | $123.73 | 387.82 K | $9.65 B |
| 09/25/2025 | $123.01 | $123.20 (0.15%) | $123.62 | $122.33 | 713.32 K | $9.50 B |
| 09/24/2025 | $125.55 | $124.86 (-0.55%) | $126.40 | $124.50 | 778.20 K | $9.63 B |
| 09/23/2025 | $126.74 | $126.78 (0.03%) | $127.76 | $126.39 | 300.40 K | $9.77 B |
| 09/22/2025 | $126.39 | $125.93 (-0.36%) | $127.00 | $125.16 | 611.70 K | $9.71 B |
| 09/19/2025 | $125.91 | $125.82 (-0.07%) | $126.40 | $124.86 | 872.86 K | $9.70 B |
| 09/18/2025 | $124.81 | $126.66 (1.48%) | $126.83 | $124.26 | 433.44 K | $9.77 B |
| 09/17/2025 | $124.92 | $124.93 (0.01%) | $127.32 | $124.35 | 587.00 K | $9.63 B |
| 09/16/2025 | $125.79 | $125.02 (-0.61%) | $126.12 | $124.26 | 543.36 K | $9.64 B |
| 09/15/2025 | $127.77 | $126.52 (-0.98%) | $127.77 | $126.10 | 338.08 K | $9.75 B |
| 09/12/2025 | $126.85 | $125.98 (-0.69%) | $127.37 | $125.97 | 369.82 K | $9.71 B |
| 09/11/2025 | $125.26 | $127.65 (1.91%) | $127.89 | $124.89 | 520.20 K | $9.84 B |
| 09/10/2025 | $125.78 | $125.38 (-0.32%) | $125.78 | $124.26 | 512.51 K | $9.67 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.
