Motorola Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	391.80	395.81	391.66	393.26	-	0.26%	202,205
Jun 22, 2026	397.03	401.23	390.61	392.23	392.23	-0.74%	1,501,070
Jun 18, 2026	400.60	400.60	392.42	395.17	395.17	-1.38%	2,409,322
Jun 17, 2026	403.29	407.21	397.50	400.70	400.70	-0.75%	1,339,090
Jun 16, 2026	410.67	416.46	401.97	404.93	403.72	-1.65%	1,020,582
Jun 15, 2026	412.99	415.00	408.29	411.72	410.49	-0.13%	1,345,350
Jun 12, 2026	413.13	413.83	407.77	412.25	411.02	0.46%	602,521
Jun 11, 2026	411.44	413.99	403.99	410.35	409.12	-0.31%	994,460
Jun 10, 2026	415.00	418.97	411.62	411.64	410.41	-0.59%	1,089,243
Jun 9, 2026	405.73	415.61	403.66	414.07	412.83	1.79%	1,087,092
Jun 8, 2026	408.70	410.07	401.62	406.80	405.58	-0.86%	1,165,641
Jun 5, 2026	411.23	412.90	407.45	410.34	409.11	-0.09%	910,372
Jun 4, 2026	412.78	416.34	410.08	410.72	409.49	0.57%	783,647
Jun 3, 2026	413.45	416.21	408.27	408.39	407.17	-1.69%	922,285
Jun 2, 2026	414.57	417.01	406.00	415.42	414.18	0.93%	888,795
Jun 1, 2026	407.00	415.56	405.20	411.58	410.35	2.06%	1,067,397
May 29, 2026	409.72	411.40	401.85	403.28	402.07	-2.01%	2,105,684
May 28, 2026	408.78	416.55	405.13	411.54	410.31	0.69%	1,141,335
May 27, 2026	410.39	413.08	407.56	408.71	407.49	-0.43%	705,000
May 26, 2026	403.05	413.41	401.04	410.48	409.25	1.58%	1,354,788
May 22, 2026	402.37	407.09	399.85	404.08	402.87	0.96%	957,116
May 21, 2026	393.78	400.96	390.80	400.24	399.04	1.09%	1,589,711
May 20, 2026	398.06	403.77	392.46	395.92	394.74	-0.70%	1,259,965
May 19, 2026	409.98	411.69	398.19	398.73	397.54	-2.81%	1,091,003
May 18, 2026	397.35	411.01	395.20	410.27	409.04	4.32%	1,971,400
May 15, 2026	396.80	400.08	391.31	393.28	392.10	-1.52%	1,176,620
May 14, 2026	402.00	403.51	392.35	399.33	398.14	0.36%	975,053
May 13, 2026	390.90	400.14	386.79	397.89	396.70	1.66%	1,368,509
May 12, 2026	396.10	400.27	390.90	391.39	390.22	-0.20%	1,663,455
May 11, 2026	389.34	399.60	388.60	392.17	391.00	2.13%	2,008,971
May 8, 2026	417.00	424.40	381.25	383.99	382.84	-11.36%	3,101,642
May 7, 2026	430.95	435.94	429.78	433.20	431.91	-0.11%	1,121,080
May 6, 2026	435.01	436.91	426.70	433.66	432.36	-0.99%	1,441,571
May 5, 2026	437.99	444.24	436.03	438.00	436.69	0.09%	851,708
May 4, 2026	434.65	440.89	433.50	437.59	436.28	0.39%	746,273
May 1, 2026	440.99	441.95	435.88	435.90	434.60	-0.71%	618,133
Apr 30, 2026	430.22	440.82	428.32	439.03	437.72	2.28%	1,155,558
Apr 29, 2026	434.57	437.13	424.05	429.23	427.95	-1.27%	922,843
Apr 28, 2026	432.39	435.61	430.48	434.74	433.44	0.73%	882,607
Apr 27, 2026	434.93	437.19	431.10	431.60	430.31	-1.52%	864,142
Apr 24, 2026	441.32	444.59	436.98	438.26	436.95	-1.11%	674,856
Apr 23, 2026	442.97	444.83	440.04	443.17	441.85	0.34%	704,353
Apr 22, 2026	444.47	448.56	439.02	441.66	440.34	-0.86%	764,265
Apr 21, 2026	449.86	449.86	442.47	445.48	444.15	-0.32%	824,970
Apr 20, 2026	444.44	450.00	444.44	446.92	445.58	1.12%	841,181
Apr 17, 2026	443.69	445.86	440.53	441.96	440.64	-0.56%	1,423,940
Apr 16, 2026	441.00	444.74	439.13	444.46	443.13	0.97%	693,593
Apr 15, 2026	438.78	442.45	436.79	440.21	438.89	0.03%	714,208
Apr 14, 2026	438.09	442.91	435.65	440.08	438.76	0.04%	749,936
Apr 13, 2026	434.25	439.91	433.01	439.91	438.60	1.43%	739,793