Autoliv, Inc.ALVNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $120.98 | $122.70 | $119.33 | $121.24 | 1.51M |
| 1/29/2026 | $128.04 | $128.68 | $125.86 | $126.43 | 1.58M |
| 1/28/2026 | $127.76 | $128.24 | $126.24 | $126.25 | 546,700 |
| 1/27/2026 | $128.19 | $129.19 | $127.85 | $128.14 | 669,784 |
| 1/26/2026 | $127.00 | $127.33 | $125.71 | $127.14 | 568,400 |
| 1/23/2026 | $128.57 | $128.57 | $125.81 | $126.94 | 730,606 |
| 1/22/2026 | $128.35 | $128.49 | $125.34 | $125.70 | 658,608 |
| 1/21/2026 | $125.35 | $127.81 | $125.35 | $126.98 | 714,800 |
| 1/20/2026 | $124.27 | $125.20 | $122.59 | $123.13 | 728,800 |
| 1/16/2026 | $130.07 | $130.14 | $125.67 | $126.38 | 720,000 |
| 1/15/2026 | $129.12 | $129.75 | $127.75 | $129.58 | 669,822 |
| 1/14/2026 | $128.85 | $129.51 | $127.92 | $128.45 | 759,704 |
| 1/13/2026 | $127.72 | $129.54 | $127.20 | $128.17 | 764,400 |
| 1/12/2026 | $125.08 | $127.27 | $124.50 | $126.95 | 619,200 |
| 1/9/2026 | $123.99 | $125.15 | $122.32 | $125.08 | 599,432 |
| 1/8/2026 | $122.00 | $124.61 | $121.59 | $123.97 | 807,700 |
| 1/7/2026 | $124.92 | $125.52 | $122.51 | $123.25 | 924,500 |
| 1/6/2026 | $122.98 | $125.22 | $122.36 | $125.17 | 448,700 |
| 1/5/2026 | $121.74 | $124.15 | $121.74 | $123.37 | 356,419 |
| 1/2/2026 | $121.21 | $122.34 | $119.83 | $122.08 | 540,900 |
| 12/31/2025 | $120.11 | $120.25 | $118.10 | $118.70 | 315,500 |
| 12/30/2025 | $120.48 | $120.92 | $120.04 | $120.18 | 281,825 |
| 12/29/2025 | $121.53 | $121.53 | $119.95 | $120.23 | 428,502 |
| 12/26/2025 | $120.24 | $120.48 | $119.73 | $120.37 | 179,700 |
| 12/24/2025 | $120.10 | $120.32 | $119.38 | $119.87 | 179,506 |
| 12/23/2025 | $120.73 | $121.18 | $119.83 | $120.14 | 385,246 |
| 12/22/2025 | $121.03 | $121.80 | $120.22 | $120.44 | 557,430 |
| 12/19/2025 | $120.80 | $121.42 | $120.59 | $121.07 | 1.20M |
| 12/18/2025 | $121.83 | $122.75 | $120.10 | $120.15 | 538,911 |
| 12/17/2025 | $120.08 | $120.50 | $118.76 | $119.61 | 648,534 |
| 12/16/2025 | $122.90 | $122.90 | $119.65 | $120.36 | 583,949 |
| 12/15/2025 | $121.98 | $122.17 | $120.37 | $121.32 | 443,000 |
| 12/12/2025 | $122.06 | $122.44 | $120.67 | $121.27 | 413,400 |
| 12/11/2025 | $121.09 | $122.23 | $120.41 | $121.53 | 645,628 |
| 12/10/2025 | $116.92 | $120.50 | $116.60 | $119.87 | 652,334 |
| 12/9/2025 | $116.81 | $117.87 | $115.99 | $116.09 | 601,809 |
| 12/8/2025 | $119.00 | $119.66 | $117.21 | $117.53 | 587,800 |
| 12/5/2025 | $118.61 | $119.46 | $117.34 | $117.44 | 457,728 |
| 12/4/2025 | $119.86 | $120.39 | $117.87 | $118.28 | 416,700 |
| 12/3/2025 | $118.82 | $121.45 | $118.43 | $119.78 | 607,521 |
| 12/2/2025 | $118.93 | $119.00 | $116.55 | $117.89 | 468,200 |
| 12/1/2025 | $118.27 | $118.71 | $117.54 | $118.58 | 622,815 |
| 11/28/2025 | $118.88 | $119.48 | $117.50 | $117.99 | 419,715 |
| 11/26/2025 | $118.47 | $119.74 | $117.18 | $118.26 | 606,200 |
| 11/25/2025 | $116.06 | $117.78 | $115.91 | $117.38 | 729,100 |
| 11/24/2025 | $116.61 | $116.94 | $114.93 | $115.03 | 811,100 |
| 11/21/2025 | $112.83 | $116.86 | $112.49 | $116.67 | 662,600 |
| 11/20/2025 | $117.04 | $117.25 | $112.58 | $112.69 | 805,000 |
| 11/19/2025 | $117.67 | $117.76 | $116.15 | $116.65 | 508,800 |
| 11/18/2025 | $115.98 | $118.51 | $115.77 | $117.35 | 493,900 |
| 11/17/2025 | $119.80 | $120.18 | $116.71 | $117.12 | 454,127 |
| 11/14/2025 | $120.69 | $121.54 | $119.33 | $120.76 | 511,000 |
| 11/13/2025 | $124.52 | $125.44 | $122.14 | $122.91 | 480,800 |
| 11/12/2025 | $123.45 | $125.30 | $123.45 | $124.51 | 532,000 |
| 11/11/2025 | $123.17 | $123.79 | $122.59 | $123.14 | 414,636 |
| 11/10/2025 | $122.39 | $123.23 | $121.62 | $122.32 | 445,502 |
| 11/7/2025 | $120.23 | $121.84 | $119.53 | $121.76 | 492,110 |
| 11/6/2025 | $120.60 | $121.18 | $118.94 | $119.91 | 497,700 |
| 11/5/2025 | $119.90 | $122.07 | $119.75 | $121.40 | 521,985 |
| 11/4/2025 | $118.45 | $120.10 | $118.05 | $119.71 | 589,440 |