Motorola Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	390.90	394.08	388.81	391.22	-	-0.04%	128,384
May 12, 2026	396.10	400.27	390.90	391.39	391.39	-0.20%	1,554,221
May 11, 2026	389.34	399.60	388.60	392.17	392.17	2.13%	2,007,235
May 8, 2026	417.00	424.40	381.25	383.99	383.99	-11.36%	3,097,939
May 7, 2026	430.95	435.94	429.78	433.20	433.20	-0.11%	1,116,257
May 6, 2026	435.01	436.91	426.70	433.66	433.66	-0.99%	1,411,199
May 5, 2026	437.99	444.24	436.03	438.00	438.00	0.09%	851,534
May 4, 2026	434.65	440.89	433.50	437.59	437.59	0.39%	746,267
May 1, 2026	440.99	441.95	435.88	435.90	435.90	-0.71%	607,140
Apr 30, 2026	430.22	440.82	428.32	439.03	439.03	2.28%	1,152,633
Apr 29, 2026	434.57	437.13	424.05	429.23	429.23	-1.27%	921,219
Apr 28, 2026	432.39	435.61	430.48	434.74	434.74	0.73%	869,814
Apr 27, 2026	434.93	437.19	431.10	431.60	431.60	-1.52%	862,941
Apr 24, 2026	441.32	444.59	436.98	438.26	438.26	-1.11%	672,894
Apr 23, 2026	442.97	444.83	440.04	443.17	443.17	0.34%	703,116
Apr 22, 2026	444.47	448.56	439.02	441.66	441.66	-0.86%	730,108
Apr 21, 2026	449.86	449.86	442.47	445.48	445.48	-0.32%	824,942
Apr 20, 2026	444.44	450.00	444.44	446.92	446.92	1.12%	827,984
Apr 17, 2026	443.69	445.86	440.53	441.96	441.96	-0.56%	1,421,729
Apr 16, 2026	441.00	444.74	439.13	444.46	444.46	0.97%	690,678
Apr 15, 2026	438.78	442.45	436.79	440.21	440.21	0.03%	711,775
Apr 14, 2026	438.09	442.91	435.65	440.08	440.08	0.04%	747,846
Apr 13, 2026	434.25	439.91	433.01	439.91	439.91	1.43%	601,254
Apr 10, 2026	441.28	442.23	432.94	433.69	433.69	-1.99%	843,699
Apr 9, 2026	445.81	446.45	438.25	442.50	442.50	-1.17%	751,366
Apr 8, 2026	446.23	448.54	443.36	447.73	447.73	1.19%	866,386
Apr 7, 2026	440.98	445.57	439.11	442.45	442.45	0.24%	528,148
Apr 6, 2026	438.99	442.89	437.99	441.39	441.39	0.55%	629,037
Apr 2, 2026	431.92	440.05	430.36	438.96	438.96	1.11%	844,468
Apr 1, 2026	432.21	437.58	430.07	434.13	434.13	0.04%	841,522
Mar 31, 2026	430.00	435.61	424.98	433.97	433.97	1.68%	1,013,113
Mar 30, 2026	441.72	441.72	425.38	426.78	426.78	-2.63%	915,159
Mar 27, 2026	450.00	450.75	430.42	438.32	438.32	-2.60%	1,176,432
Mar 26, 2026	448.03	454.17	447.66	450.01	450.01	-0.22%	1,002,425
Mar 25, 2026	456.21	457.56	438.33	451.01	451.01	-0.82%	1,199,475
Mar 24, 2026	454.64	459.06	451.51	454.75	454.75	-0.41%	1,129,195
Mar 23, 2026	457.33	461.86	454.29	456.64	456.64	0.95%	1,002,989
Mar 20, 2026	459.09	460.98	450.80	452.35	452.35	-1.48%	1,995,624
Mar 19, 2026	465.40	469.93	458.59	459.16	457.95	-1.74%	1,320,017
Mar 18, 2026	467.49	472.38	465.41	467.28	466.05	-0.39%	1,256,028
Mar 17, 2026	471.46	473.12	466.62	469.09	467.85	-0.36%	790,844
Mar 16, 2026	473.73	477.17	470.16	470.79	469.55	-0.49%	1,025,468
Mar 13, 2026	465.76	476.72	465.76	473.12	471.87	2.27%	1,537,233
Mar 12, 2026	462.68	468.42	458.71	462.63	461.41	0.02%	1,039,901
Mar 11, 2026	462.60	465.17	458.88	462.56	461.34	-0.33%	1,013,820
Mar 10, 2026	457.13	466.03	455.98	464.11	462.89	1.33%	1,111,674
Mar 9, 2026	457.50	458.91	452.89	458.03	456.82	-0.59%	1,268,918
Mar 6, 2026	465.31	466.75	457.71	460.76	459.55	-1.37%	880,513
Mar 5, 2026	474.41	475.32	466.43	467.16	465.93	-2.31%	958,336
Mar 4, 2026	479.01	481.62	472.26	478.21	476.95	-0.42%	736,599