Motorola Solutions (MSI)

Historical Prices For Motorola Solutions (MSI)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	420.21	421.93	417.73	420.46	1,477,863	420.46
6/27/2025	415.35	419.24	414.74	418.66	908,813	418.66
6/26/2025	420.49	421.33	411.60	415.27	724,799	415.27
6/25/2025	417.33	420.39	416.67	419.00	660,800	419.00
6/24/2025	411.33	419.69	409.73	418.35	979,093	418.35
6/23/2025	407.24	410.87	404.87	410.87	1,268,140	410.87
6/20/2025	406.05	411.20	404.37	406.25	1,457,811	406.25
6/18/2025	406.80	407.53	403.92	404.74	971,984	404.74
6/17/2025	407.29	408.52	404.03	406.41	862,951	406.41
6/16/2025	408.07	412.33	406.41	407.46	1,015,264	407.46
6/13/2025	411.57	413.51	406.97	408.10	718,105	408.10
6/12/2025	412.04	414.51	407.83	413.07	643,511	411.98
6/11/2025	412.40	413.03	407.48	409.07	840,912	407.99
6/10/2025	412.97	414.13	410.48	412.24	677,335	411.15
6/09/2025	416.54	417.80	411.76	412.77	616,385	411.68
6/06/2025	418.12	421.22	416.58	417.92	594,798	416.82
6/05/2025	418.86	419.75	413.22	416.12	993,027	415.02
6/04/2025	424.12	424.52	417.37	417.40	1,068,154	416.30
6/03/2025	416.93	425.08	416.93	422.21	1,196,328	421.10
6/02/2025	415.13	419.23	413.15	419.17	767,203	418.06
5/30/2025	418.00	418.00	409.67	415.38	3,178,193	414.28
5/29/2025	419.80	421.73	412.36	418.43	864,533	417.33
5/28/2025	421.21	425.00	417.90	420.83	1,098,645	419.72
5/27/2025	421.41	425.21	419.83	420.44	923,916	419.33
5/23/2025	420.06	421.30	416.97	418.92	563,173	417.81
5/22/2025	426.70	428.56	420.75	421.72	623,788	420.61
5/21/2025	422.04	428.87	421.09	426.44	1,119,777	425.31
5/20/2025	424.58	426.40	422.00	422.93	653,133	421.81
5/19/2025	423.93	427.18	422.30	425.29	771,546	424.17
5/16/2025	425.13	425.36	420.70	424.18	1,659,007	423.06
5/15/2025	417.72	425.70	417.50	425.58	906,563	424.46
5/14/2025	415.00	418.52	411.61	415.20	924,223	414.10
5/13/2025	412.91	418.22	411.94	413.28	849,979	412.19
5/12/2025	408.20	413.13	401.36	412.91	1,034,647	411.82
5/09/2025	411.57	411.57	404.22	406.50	940,562	405.43
5/08/2025	417.56	418.20	409.21	410.37	940,779	409.29
5/07/2025	411.32	418.02	411.32	415.15	948,971	414.06
5/06/2025	402.16	413.79	400.50	412.64	1,023,317	411.55
5/05/2025	405.94	407.17	399.06	405.37	1,156,964	404.30
5/02/2025	417.35	420.77	397.00	406.42	2,341,038	405.35
5/01/2025	440.50	444.37	438.77	439.16	981,599	438.00
4/30/2025	435.84	441.55	430.98	440.39	795,132	439.23
4/29/2025	430.22	438.14	430.22	435.76	509,766	434.61
4/28/2025	430.12	433.83	428.51	431.01	661,678	429.87
4/25/2025	430.00	430.59	425.54	430.22	436,273	429.08
4/24/2025	422.98	429.25	421.53	428.14	425,101	427.01
4/23/2025	423.61	429.64	422.18	424.16	601,370	423.04
4/22/2025	416.29	421.37	414.22	419.79	842,033	418.68
4/21/2025	417.56	418.33	408.27	412.35	567,287	411.26
4/17/2025	425.91	426.36	419.41	420.95	651,946	419.84
4/16/2025	425.73	430.70	418.89	420.45	619,743	419.34
4/15/2025	428.95	431.74	427.59	430.64	691,386	429.50
4/14/2025	425.00	429.11	423.35	426.45	999,649	425.32
4/11/2025	415.92	424.63	410.70	422.37	789,905	421.25
4/10/2025	414.63	420.08	404.73	414.87	1,061,410	413.77
4/09/2025	393.13	419.94	391.09	417.19	1,563,873	416.09
4/08/2025	407.00	418.19	390.14	394.72	1,311,701	393.68
4/07/2025	402.15	413.93	388.90	403.12	1,958,379	402.06
4/04/2025	428.71	439.88	401.71	402.13	1,726,413	401.07
4/03/2025	427.93	441.21	427.94	435.50	1,497,752	434.35
4/02/2025	431.66	439.58	430.44	436.99	822,934	435.84
4/01/2025	436.38	439.67	433.99	435.99	1,014,163	434.84