© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Autoliv, Inc. (ALV) stock surged +3.40%, trading at $126.90 on NYSE, up from the previous close of $122.73. The stock opened at $125.33, fluctuating between $124.97 and $127.07 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2026 | 121.46 | 123.22 | 120.81 | 122.73 | 440.61K |
| May 21, 2026 | 117.59 | 121.19 | 116.64 | 120.24 | 653.99K |
| May 20, 2026 | 115.15 | 118.32 | 114.19 | 117.86 | 818.78K |
| May 19, 2026 | 114.27 | 116.25 | 113.18 | 115.55 | 1.26M |
| May 18, 2026 | 115.27 | 116.62 | 114.11 | 115.82 | 910.25K |
| May 15, 2026 | 117.80 | 117.88 | 114.30 | 114.85 | 965.02K |
| May 14, 2026 | 122.25 | 123.14 | 120.60 | 120.64 | 609.87K |
| May 13, 2026 | 119.41 | 122.69 | 119.41 | 121.38 | 670.31K |
| May 12, 2026 | 120.33 | 120.48 | 117.68 | 119.41 | 552.66K |
| May 11, 2026 | 121.65 | 121.80 | 119.27 | 120.53 | 604.94K |
| May 08, 2026 | 121.70 | 122.14 | 120.26 | 121.62 | 448.03K |
| May 07, 2026 | 122.33 | 122.80 | 120.56 | 121.01 | 677.74K |
| May 06, 2026 | 121.02 | 122.80 | 121.02 | 121.25 | 852.46K |
| May 05, 2026 | 115.42 | 118.60 | 114.15 | 117.44 | 922.08K |
| May 04, 2026 | 115.67 | 116.73 | 114.10 | 114.67 | 597.47K |
| Apr 30, 2026 | 114.16 | 116.91 | 114.16 | 115.93 | 559.43K |
| Apr 29, 2026 | 114.08 | 114.54 | 112.96 | 113.31 | 762.71K |
| Apr 28, 2026 | 116.32 | 116.39 | 113.87 | 114.88 | 603.93K |
| Apr 27, 2026 | 117.73 | 118.98 | 115.56 | 115.98 | 833.86K |
| Apr 23, 2026 | 116.07 | 117.56 | 114.62 | 116.31 | 895.99K |
Autoliv, Inc., through its subsidiaries, develops, manufactures, and supplies passive safety systems to the automotive industry in Europe, the Americas, China, Japan, and rest of Asia. It offers passive safety systems, including modules and components for frontal-impact airbag protection systems, side-impact airbag protection systems, seatbelts, steering wheels, inflator technologies, and battery cut-off switches, as well as anti-whiplash systems and pedestrian protection systems, and connected safety services and solutions for riders of powered two wheelers. The company primarily serves car manufacturers. Autoliv, Inc. was founded in 1953 and is headquartered in Stockholm, Sweden.
| Employees | 59310 |
| Beta | 1.36 |
| Sales or Revenue | $10.48B |
| 5Y Sales Change% | 0.237% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Auto - Parts |