Autoliv (ALV) Stock Chart & Stock Price History $110.86 -3.15 (-2.76%) Closing price 07/30/2025 03:59 PM EasternExtended Trading$110.91 +0.05 (+0.05%) As of 08:09 AM 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 increased 9.61%, with a year-to-date return of 18.20%. In the past month, the stock has decreased 0.86%, reflecting recent market activity. As of the latest close, Autoliv traded at $110.86 with a market cap of $8.52 billion and volume of 815,510 shares. Five years ago, the stock traded at $65.03, representing a 70.48% increase over that period. At the time, it had a market cap of $5.68 billion and a volume of 476,887 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-5.44%1 Month Performance-0.86%3 Month Performance+18.81%Year-To-Date Performance+18.20%1 Year Performance+9.61%5 Year Performance+70.48% ALV Stock Chart for Thursday, July, 31, 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 Capitalization07/30/2025$114.04$110.86-2.79%$113.33$110.55815,510 shs$8.52 billion07/29/2025$116.04$114.04-1.72%$116.62$113.571.07 million shs$8.76 billion07/28/2025$117.24$116.04-1.03%$117.21$115.97714,902 shs$8.91 billion07/25/2025$115.79$117.24+1.25%$117.44$115.63610,593 shs$9.01 billion07/24/2025$117.19$115.79-1.19%$116.93$115.44842,833 shs$8.89 billion07/23/2025$113.98$117.19+2.82%$117.89$115.79889,718 shs$9.00 billion07/22/2025$113.09$113.98+0.78%$114.48$113.34711,019 shs$8.81 billion07/21/2025$112.00$113.09+0.97%$114.54$112.89949,035 shs$8.74 billion07/18/2025$116.79$112.00-4.10%$113.70$110.791.60 million shs$8.66 billion07/17/2025$116.84$116.79-0.04%$116.99$114.961.39 million shs$9.03 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. 07/16/2025$115.59$116.84+1.08%$117.22$114.68946,478 shs$9.03 billion07/15/2025$117.69$115.59-1.78%$118.43$115.51764,740 shs$8.94 billion07/14/2025$117.72$117.69-0.03%$118.01$115.89730,919 shs$9.10 billion07/11/2025$118.02$117.72-0.25%$118.63$117.38544,465 shs$9.10 billion07/10/2025$117.24$118.02+0.67%$118.98$117.17544,338 shs$9.12 billion07/09/2025$115.63$117.24+1.39%$117.84$116.48751,252 shs$9.06 billion07/08/2025$116.19$115.63-0.48%$116.79$114.721.26 million shs$8.94 billion07/07/2025$117.74$116.19-1.32%$117.71$115.24936,486 shs$8.98 billion07/04/2025$117.74$117.74$118.10$117.19732,431 shs$9.10 billion07/03/2025$118.11$117.74-0.31%$118.10$117.19732,431 shs$9.10 billion07/02/2025$114.58$118.11+3.08%$118.34$115.571.16 million shs$9.13 billion07/01/2025$111.82$114.58+2.47%$115.25$111.55672,899 shs$8.86 billion06/30/2025$113.07$111.82-1.10%$112.20$110.08643,216 shs$8.64 billion Related Companies Gentex Stock Chart Visteon Stock Chart Adient Stock Chart Aptiv Stock Chart BorgWarner Stock Chart Dana Stock Chart Lear Stock Chart Magna International Stock Chart Stellantis Stock Chart Li Auto 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 7/31/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredTurn $1K into $50K with This DeFi GemI've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...Crypto 101 Media | SponsoredHow to Collect Up To $5,917/mo From Trump’s Made In USA BoomHow to Collect Up To $5,917/mo From Trump's Made In USA Boom Thanks to President Trump's America-First poli...Investors Alley | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
