5 DAY PERFORMANCE
+5.06%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
+8.48%
6 MONTH PERFORMANCE
+17.70%
YEAR-TO-DATE PERFORMANCE
+19.47%
1 YEAR PERFORMANCE
+10.98%
Motorola Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $430.92 | $431.86 (0.22%) | $436.91 | $426.74 | 478.18 K | $71.78 B |
| 05/05/2026 | $437.99 | $438.00 (0%) | $444.24 | $436.03 | 851.71 K | $72.80 B |
| 05/04/2026 | $434.65 | $437.59 (0.68%) | $440.89 | $433.50 | 746.30 K | $72.73 B |
| 05/01/2026 | $440.99 | $435.90 (-1.15%) | $441.95 | $435.88 | 618.13 K | $72.45 B |
| 04/30/2026 | $430.22 | $439.03 (2.05%) | $440.82 | $428.32 | 1.16 M | $72.97 B |
| 04/29/2026 | $434.57 | $429.23 (-1.23%) | $437.13 | $424.05 | 922.84 K | $71.34 B |
| 04/28/2026 | $432.39 | $434.74 (0.54%) | $435.61 | $430.48 | 882.61 K | $72.25 B |
| 04/27/2026 | $434.93 | $431.60 (-0.77%) | $437.19 | $431.10 | 864.14 K | $71.73 B |
| 04/24/2026 | $441.32 | $438.26 (-0.69%) | $444.59 | $436.98 | 674.90 K | $72.84 B |
| 04/23/2026 | $442.97 | $443.17 (0.05%) | $444.83 | $440.04 | 704.40 K | $73.65 B |
| 04/22/2026 | $444.47 | $441.66 (-0.63%) | $448.56 | $439.02 | 764.27 K | $73.40 B |
| 04/21/2026 | $449.86 | $445.48 (-0.97%) | $449.86 | $442.47 | 825.00 K | $74.04 B |
| 04/20/2026 | $444.44 | $446.92 (0.56%) | $450.00 | $444.44 | 841.20 K | $74.28 B |
| 04/17/2026 | $443.69 | $441.96 (-0.39%) | $445.86 | $440.53 | 1.42 M | $73.45 B |
| 04/16/2026 | $441.00 | $444.46 (0.78%) | $444.74 | $439.13 | 693.60 K | $73.87 B |
| 04/15/2026 | $438.78 | $440.21 (0.33%) | $442.45 | $436.79 | 714.21 K | $73.16 B |
| 04/14/2026 | $438.09 | $440.08 (0.45%) | $442.91 | $435.65 | 749.94 K | $73.14 B |
| 04/13/2026 | $434.25 | $439.91 (1.3%) | $439.91 | $433.01 | 739.79 K | $73.11 B |
| 04/10/2026 | $441.28 | $433.69 (-1.72%) | $442.23 | $432.94 | 843.82 K | $72.08 B |
| 04/09/2026 | $445.81 | $442.50 (-0.74%) | $446.45 | $438.25 | 758.72 K | $73.54 B |
| 04/08/2026 | $446.23 | $447.73 (0.34%) | $448.54 | $443.36 | 868.00 K | $74.41 B |
| 04/07/2026 | $440.98 | $442.45 (0.33%) | $445.57 | $439.11 | 529.00 K | $73.54 B |
| 04/06/2026 | $438.99 | $441.39 (0.55%) | $442.89 | $437.99 | 629.86 K | $73.36 B |
| 04/02/2026 | $431.92 | $438.96 (1.63%) | $440.05 | $430.36 | 845.20 K | $72.96 B |
| 04/01/2026 | $432.21 | $434.13 (0.44%) | $437.58 | $430.07 | 852.41 K | $72.15 B |
| 03/31/2026 | $430.00 | $433.97 (0.92%) | $435.61 | $424.98 | 1.02 M | $72.13 B |
| 03/30/2026 | $441.72 | $426.78 (-3.38%) | $441.72 | $425.38 | 915.95 K | $70.93 B |
| 03/27/2026 | $450.00 | $438.32 (-2.6%) | $450.75 | $430.42 | 1.18 M | $72.85 B |
| 03/26/2026 | $448.03 | $450.01 (0.44%) | $454.17 | $447.66 | 1.00 M | $74.79 B |
| 03/25/2026 | $456.21 | $451.01 (-1.14%) | $457.56 | $438.33 | 1.20 M | $74.96 B |
| 03/24/2026 | $454.64 | $454.75 (0.02%) | $459.06 | $451.51 | 1.13 M | $75.58 B |
| 03/23/2026 | $457.33 | $456.64 (-0.15%) | $461.86 | $454.29 | 1.04 M | $75.89 B |
| 03/20/2026 | $459.09 | $452.35 (-1.47%) | $460.98 | $450.80 | 2.05 M | $75.18 B |
| 03/19/2026 | $465.40 | $459.16 (-1.34%) | $469.93 | $458.59 | 1.33 M | $76.31 B |
| 03/18/2026 | $467.49 | $467.28 (-0.04%) | $472.38 | $465.41 | 1.26 M | $77.66 B |
| 03/17/2026 | $471.46 | $469.09 (-0.5%) | $473.12 | $466.62 | 790.84 K | $77.96 B |
| 03/16/2026 | $473.73 | $470.79 (-0.62%) | $477.17 | $470.16 | 1.03 M | $78.25 B |
| 03/13/2026 | $465.76 | $473.12 (1.58%) | $476.72 | $465.76 | 1.54 M | $78.63 B |
| 03/12/2026 | $462.68 | $462.63 (-0.01%) | $468.42 | $458.71 | 1.04 M | $76.89 B |
| 03/11/2026 | $462.60 | $462.56 (-0.01%) | $465.17 | $458.88 | 1.01 M | $76.88 B |
| 03/10/2026 | $457.13 | $464.11 (1.53%) | $466.03 | $455.98 | 1.11 M | $77.14 B |
| 03/09/2026 | $457.50 | $458.03 (0.12%) | $458.91 | $452.89 | 1.27 M | $76.12 B |
| 03/06/2026 | $465.31 | $460.76 (-0.98%) | $466.75 | $457.71 | 880.51 K | $76.58 B |
| 03/05/2026 | $474.41 | $467.16 (-1.53%) | $475.32 | $466.43 | 958.34 K | $77.64 B |
| 03/04/2026 | $479.01 | $478.21 (-0.17%) | $481.62 | $472.26 | 736.60 K | $79.48 B |
| 03/03/2026 | $481.16 | $480.22 (-0.2%) | $485.00 | $475.73 | 811.40 K | $79.81 B |
| 03/02/2026 | $485.44 | $486.11 (0.14%) | $490.24 | $482.00 | 1.05 M | $80.79 B |
| 02/27/2026 | $472.97 | $482.26 (1.96%) | $482.39 | $470.45 | 1.46 M | $80.15 B |
| 02/26/2026 | $473.29 | $471.95 (-0.28%) | $473.46 | $468.83 | 920.35 K | $78.44 B |
| 02/25/2026 | $471.54 | $471.33 (-0.04%) | $474.19 | $464.28 | 976.60 K | $78.34 B |
| 02/24/2026 | $465.84 | $470.85 (1.08%) | $471.67 | $460.70 | 878.73 K | $78.26 B |
| 02/23/2026 | $460.10 | $465.03 (1.07%) | $467.31 | $458.18 | 1.30 M | $77.29 B |
| 02/20/2026 | $454.86 | $462.76 (1.74%) | $465.77 | $452.63 | 1.44 M | $76.91 B |
| 02/19/2026 | $453.27 | $453.68 (0.09%) | $456.16 | $448.21 | 738.40 K | $75.40 B |
| 02/18/2026 | $455.81 | $451.60 (-0.92%) | $458.94 | $448.48 | 1.05 M | $75.06 B |
| 02/17/2026 | $464.76 | $457.76 (-1.51%) | $468.10 | $457.76 | 1.48 M | $76.08 B |
| 02/13/2026 | $453.43 | $461.76 (1.84%) | $462.80 | $448.32 | 1.49 M | $76.74 B |
| 02/12/2026 | $449.61 | $453.44 (0.85%) | $471.17 | $448.43 | 2.75 M | $75.36 B |
| 02/11/2026 | $419.55 | $421.13 (0.38%) | $423.81 | $417.22 | 1.12 M | $69.99 B |
| 02/10/2026 | $421.03 | $419.69 (-0.32%) | $423.84 | $417.20 | 1.21 M | $69.75 B |
| 02/09/2026 | $420.75 | $422.59 (0.44%) | $423.41 | $418.12 | 1.15 M | $70.23 B |
| 02/06/2026 | $421.10 | $422.18 (0.26%) | $422.27 | $412.24 | 1.05 M | $70.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
