Autoliv (ALV) Stock Chart & Stock Price History $94.47 +0.17 (+0.18%) Closing price 05/5/2025 03:59 PM EasternExtended Trading$94.50 +0.03 (+0.03%) As of 05/5/2025 04:43 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 5 Day Performance+1.25%1 Month Performance+16.89%3 Month Performance+0.69%6 Month Performance-0.51%Year-To-Date Performance+0.73%1 Year Performance-23.70% 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 ALV Stock Chart for Tuesday, May, 6, 2025 ALV Chart by TradingView Autoliv Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/05/2025$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 billion04/25/2025$92.23$91.04-1.29%$91.85$90.58468,203 shs$7.04 billion04/24/2025$88.76$92.23+3.91%$92.40$89.01746,118 shs$7.13 billion04/23/2025$88.37$88.76+0.44%$91.93$88.64845,151 shs$6.86 billion04/22/2025$85.52$88.37+3.33%$88.62$86.33649,934 shs$6.83 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. 04/21/2025$86.40$85.52-1.01%$86.16$84.60703,366 shs$6.62 billion04/18/2025$86.40$86.40$87.40$85.49906,750 shs$6.69 billion04/17/2025$87.23$86.40-0.96%$87.40$85.49906,750 shs$6.69 billion04/16/2025$82.16$87.23+6.17%$89.90$86.112.71 million shs$6.75 billion04/15/2025$82.69$82.16-0.64%$83.15$81.501.44 million shs$6.36 billion04/14/2025$80.02$82.69+3.34%$83.43$79.821.14 million shs$6.40 billion04/11/2025$79.60$80.02+0.53%$80.33$78.101.07 million shs$6.20 billion04/10/2025$82.96$79.60-4.04%$81.06$77.73766,982 shs$6.16 billion04/09/2025$76.61$82.96+8.28%$84.19$76.181.41 million shs$6.42 billion04/09/2025$76.61$82.96+8.28%$84.19$76.181.41 million shs$6.42 billion04/08/2025$79.73$76.61-3.91%$81.94$75.49749,441 shs$5.93 billion04/08/2025$79.73$76.61-3.91%$81.94$75.49749,441 shs$5.93 billion04/07/2025$80.82$79.73-1.35%$83.09$76.821.03 million shs$6.17 billion Related Companies Stellantis Stock Chart 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 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 5/6/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTrump’s Bitcoin Reserve is No Accident…Crypto policy is changing fast… Smart investors are positioning themselves to benefit. And it's all happeni...Crypto 101 Media | SponsoredElon Musk is all in on these robots …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | 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 | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | 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.
Buy ALV Stock Free ALV Stock Alerts