Motorola Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	414.57	417.01	406.00	415.42	415.42	0.93%	873,117
Jun 1, 2026	407.00	415.56	405.20	411.58	411.58	2.06%	1,058,683
May 29, 2026	409.72	411.40	401.85	403.28	403.28	-2.01%	2,077,111
May 28, 2026	408.78	416.55	405.13	411.54	411.54	0.69%	1,136,117
May 27, 2026	410.39	413.08	407.56	408.71	408.71	-0.43%	704,212
May 26, 2026	403.05	413.41	401.04	410.48	410.48	1.58%	1,345,153
May 22, 2026	402.37	407.09	399.85	404.08	404.08	0.96%	952,369
May 21, 2026	393.78	400.96	390.80	400.24	400.24	1.09%	1,588,884
May 20, 2026	398.06	403.77	392.46	395.92	395.92	-0.70%	1,250,462
May 19, 2026	409.98	411.69	398.19	398.73	398.73	-2.81%	1,086,672
May 18, 2026	397.35	411.01	395.20	410.27	410.27	4.32%	1,968,694
May 15, 2026	396.80	400.08	391.31	393.28	393.28	-1.52%	1,176,620
May 14, 2026	402.00	403.51	392.35	399.33	399.33	0.36%	975,053
May 13, 2026	390.90	400.14	386.79	397.89	397.89	1.66%	1,368,509
May 12, 2026	396.10	400.27	390.90	391.39	391.39	-0.20%	1,663,455
May 11, 2026	389.34	399.60	388.60	392.17	392.17	2.13%	2,008,971
May 8, 2026	417.00	424.40	381.25	383.99	383.99	-11.36%	3,101,642
May 7, 2026	430.95	435.94	429.78	433.20	433.20	-0.11%	1,121,080
May 6, 2026	435.01	436.91	426.70	433.66	433.66	-0.99%	1,441,571
May 5, 2026	437.99	444.24	436.03	438.00	438.00	0.09%	851,708
May 4, 2026	434.65	440.89	433.50	437.59	437.59	0.39%	746,273
May 1, 2026	440.99	441.95	435.88	435.90	435.90	-0.71%	618,133
Apr 30, 2026	430.22	440.82	428.32	439.03	439.03	2.28%	1,155,558
Apr 29, 2026	434.57	437.13	424.05	429.23	429.23	-1.27%	922,843
Apr 28, 2026	432.39	435.61	430.48	434.74	434.74	0.73%	882,607
Apr 27, 2026	434.93	437.19	431.10	431.60	431.60	-1.52%	864,142
Apr 24, 2026	441.32	444.59	436.98	438.26	438.26	-1.11%	674,856
Apr 23, 2026	442.97	444.83	440.04	443.17	443.17	0.34%	704,353
Apr 22, 2026	444.47	448.56	439.02	441.66	441.66	-0.86%	764,265
Apr 21, 2026	449.86	449.86	442.47	445.48	445.48	-0.32%	824,970
Apr 20, 2026	444.44	450.00	444.44	446.92	446.92	1.12%	841,181
Apr 17, 2026	443.69	445.86	440.53	441.96	441.96	-0.56%	1,423,940
Apr 16, 2026	441.00	444.74	439.13	444.46	444.46	0.97%	693,593
Apr 15, 2026	438.78	442.45	436.79	440.21	440.21	0.03%	714,208
Apr 14, 2026	438.09	442.91	435.65	440.08	440.08	0.04%	749,936
Apr 13, 2026	434.25	439.91	433.01	439.91	439.91	1.43%	739,793
Apr 10, 2026	441.28	442.23	432.94	433.69	433.69	-1.99%	843,824
Apr 9, 2026	445.81	446.45	438.25	442.50	442.50	-1.17%	758,719
Apr 8, 2026	446.23	448.54	443.36	447.73	447.73	1.19%	867,994
Apr 7, 2026	440.98	445.57	439.11	442.45	442.45	0.24%	528,999
Apr 6, 2026	438.99	442.89	437.99	441.39	441.39	0.55%	629,855
Apr 2, 2026	431.92	440.05	430.36	438.96	438.96	1.11%	845,194
Apr 1, 2026	432.21	437.58	430.07	434.13	434.13	0.04%	852,414
Mar 31, 2026	430.00	435.61	424.98	433.97	433.97	1.68%	1,022,147
Mar 30, 2026	441.72	441.72	425.38	426.78	426.78	-2.63%	915,953
Mar 27, 2026	450.00	450.75	430.42	438.32	438.32	-2.60%	1,176,675
Mar 26, 2026	448.03	454.17	447.66	450.01	450.01	-0.22%	1,002,521
Mar 25, 2026	456.21	457.56	438.33	451.01	451.01	-0.82%	1,201,324
Mar 24, 2026	454.64	459.06	451.51	454.75	454.75	-0.41%	1,130,387
Mar 23, 2026	457.33	461.86	454.29	456.64	456.64	0.95%	1,036,147