Autoliv (ALV) Stock Chart & Stock Price History $104.47 +0.44 (+0.42%) Closing price 05/28/2025 03:59 PM EasternExtended Trading$104.62 +0.14 (+0.14%) As of 05/28/2025 04:14 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Autoliv Stock Price Performance The Autoliv (ALV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 17.09%, with a year-to-date return of 11.39%. In the past month, the stock has increased 12.09%, reflecting recent market activity. As of the latest close, Autoliv traded at $104.47 with a market cap of $8.08 billion and volume of 685,931 shares. Five years ago, the stock traded at $64.12, representing a 62.93% increase over that period. At the time, it had a market cap of $5.60 billion and a volume of 518,100 shares. Receive ALV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Autoliv and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.62%1 Month Performance+12.09%3 Month Performance+7.28%Year-To-Date Performance+11.39%1 Year Performance-17.09%5 Year Performance+62.93% ALV Stock Chart for Thursday, May, 29, 2025 ALV Chart by TradingView Autoliv Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2025$104.04$104.47+0.41%$105.60$104.35685,931 shs$8.08 billion05/27/2025$100.83$104.04+3.19%$104.17$102.33644,821 shs$8.04 billion05/26/2025$100.83$100.83$101.04$98.45587,916 shs$7.79 billion05/23/2025$100.60$100.83+0.22%$101.04$98.45587,916 shs$7.79 billion05/22/2025$100.50$100.60+0.10%$101.25$99.69444,468 shs$7.78 billion05/21/2025$102.00$100.50-1.47%$101.71$100.31517,526 shs$7.77 billion05/20/2025$102.14$102.00-0.14%$102.83$101.41293,517 shs$7.89 billion05/19/2025$102.03$102.14+0.11%$102.14$100.71399,396 shs$7.90 billion05/16/2025$100.78$102.03+1.24%$102.20$100.81550,063 shs$7.89 billion05/15/2025$101.42$100.78-0.63%$101.23$100.05656,792 shs$7.79 billion Get the Latest News and Ratings for ALV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Autoliv and its competitors with MarketBeat's FREE daily newsletter. 05/14/2025$102.03$101.42-0.60%$102.40$101.20441,102 shs$7.84 billion05/13/2025$101.00$102.03+1.02%$102.21$100.87418,079 shs$7.89 billion05/12/2025$98.04$101.00+3.02%$102.95$100.78631,216 shs$7.81 billion05/09/2025$95.23$98.04+2.95%$98.45$97.51786,379 shs$7.58 billion05/08/2025$93.73$95.23+1.61%$96.55$94.33442,026 shs$7.36 billion05/07/2025$93.36$93.73+0.39%$95.03$93.22418,555 shs$7.25 billion05/06/2025$94.47$93.36-1.18%$94.98$93.20440,902 shs$7.22 billion05/05/2025$94.22$94.47+0.27%$95.50$93.49531,704 shs$7.30 billion05/02/2025$93.30$94.22+0.98%$95.69$93.69445,630 shs$7.28 billion05/01/2025$93.31$93.30-0.01%$94.37$92.48777,150 shs$7.21 billion04/30/2025$93.20$93.31+0.12%$93.42$91.34672,431 shs$7.21 billion04/29/2025$92.05$93.20+1.25%$93.51$91.38485,249 shs$7.20 billion04/28/2025$91.04$92.05+1.11%$92.74$91.51641,594 shs$7.12 billion Related Companies Li Auto Stock Chart XPeng Stock Chart Rivian Automotive Stock Chart Magna International Stock Chart VinFast Auto Stock Chart Lucid Group Stock Chart ZEEKR Intelligent Technology Stock Chart Icahn Enterprises Stock Chart Atmus Filtration Technologies Stock Chart BRP Stock Chart Receive ALV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Autoliv and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ALV) was last updated on 5/29/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Autoliv, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Autoliv With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
