Motorola Solutions (MSI)

Historical Prices For Motorola Solutions (MSI)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	435.84	441.55	430.98	440.39	795,132	440.39
4/29/2025	430.22	438.14	430.22	435.76	509,766	435.76
4/28/2025	430.12	433.83	428.51	431.01	661,678	431.01
4/25/2025	430.00	430.59	425.54	430.22	436,273	430.22
4/24/2025	422.98	429.25	421.53	428.14	425,101	428.14
4/23/2025	423.61	429.64	422.18	424.16	601,370	424.16
4/22/2025	416.29	421.37	414.22	419.79	842,033	419.79
4/21/2025	417.56	418.33	408.27	412.35	567,287	412.35
4/17/2025	425.91	426.36	419.41	420.95	651,946	420.95
4/16/2025	425.73	430.70	418.89	420.45	619,743	420.45
4/15/2025	428.95	431.74	427.59	430.64	691,386	430.64
4/14/2025	425.00	429.11	423.35	426.45	999,649	426.45
4/11/2025	415.92	424.63	410.70	422.37	789,905	422.37
4/10/2025	414.63	420.08	404.73	414.87	1,061,410	414.87
4/09/2025	393.13	419.94	391.09	417.19	1,563,873	417.19
4/08/2025	407.00	418.19	390.14	394.72	1,311,701	394.72
4/07/2025	402.15	413.93	388.90	403.12	1,958,379	403.12
4/04/2025	428.71	439.88	401.71	402.13	1,726,413	402.13
4/03/2025	427.93	441.21	427.94	435.50	1,497,752	435.50
4/02/2025	431.66	439.58	430.44	436.99	822,934	436.99
4/01/2025	436.38	439.67	433.99	435.99	1,014,163	435.99
3/31/2025	431.51	439.77	431.51	437.81	1,224,343	437.81
3/28/2025	433.27	434.49	431.67	432.99	833,468	432.99
3/27/2025	430.67	433.56	427.00	432.33	660,656	432.33
3/26/2025	430.88	436.29	428.73	431.23	598,343	431.23
3/25/2025	429.95	435.45	427.99	429.19	612,621	429.19
3/24/2025	427.49	430.37	424.49	429.34	575,435	429.34
3/21/2025	422.34	424.88	419.09	422.71	1,140,670	422.71
3/20/2025	422.19	425.16	419.19	422.28	556,879	422.28
3/19/2025	422.59	424.97	420.00	424.36	495,083	424.36
3/18/2025	420.28	423.43	419.44	421.90	567,213	421.90
3/17/2025	416.80	423.89	415.40	421.59	856,550	421.59
3/14/2025	415.06	418.29	412.69	417.96	714,643	417.96
3/13/2025	412.28	416.75	404.14	414.12	1,034,384	414.12
3/12/2025	413.96	417.01	410.59	412.88	908,623	412.88
3/11/2025	416.33	416.99	410.50	411.73	992,421	411.73
3/10/2025	420.13	422.42	412.01	415.67	1,114,434	415.67
3/07/2025	421.66	425.80	416.35	423.13	856,783	423.13
3/06/2025	422.24	428.31	417.17	423.31	1,288,915	423.31
3/05/2025	420.49	427.36	419.90	426.10	559,646	426.10
3/04/2025	424.39	428.39	421.12	423.06	713,921	423.06
3/03/2025	438.97	439.92	423.16	427.35	938,717	427.35
2/28/2025	433.75	441.63	430.97	440.22	1,619,998	440.22
2/27/2025	426.81	432.73	426.38	429.55	827,302	429.55
2/26/2025	424.82	429.82	424.76	426.27	638,489	426.27
2/25/2025	424.46	428.44	421.51	426.47	893,656	426.47
2/24/2025	421.05	424.25	418.99	420.70	712,819	420.70
2/21/2025	432.73	433.16	420.14	421.90	1,180,056	421.90
2/20/2025	439.07	439.52	430.16	434.51	988,401	434.51
2/19/2025	426.00	439.31	426.00	439.08	1,397,611	439.08
2/18/2025	434.96	439.64	423.79	425.98	1,674,432	425.98
2/14/2025	471.05	472.58	436.83	438.14	1,545,198	438.14
2/13/2025	467.02	470.59	461.39	466.05	1,369,294	466.05
2/12/2025	467.99	472.62	463.27	466.90	718,540	466.90
2/11/2025	481.00	481.00	473.01	474.58	552,641	474.58
2/10/2025	480.00	484.73	478.73	481.76	634,849	481.76
2/07/2025	483.45	485.97	478.33	479.31	426,767	479.31
2/06/2025	482.05	483.18	478.29	482.10	345,919	482.10
2/05/2025	475.47	481.22	471.50	481.02	494,592	481.02
2/04/2025	470.03	473.54	468.75	471.38	622,109	471.38
2/03/2025	465.47	474.10	463.20	473.37	889,487	473.37