5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
-11.32%
YEAR-TO-DATE PERFORMANCE
-8.07%
1 YEAR PERFORMANCE
+8.79%
Motorola Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $423.75 | $424.83 (0.25%) | $425.53 | $421.75 | 488.58 K | $70.63 B |
| 07/23/2025 | $420.88 | $422.17 (0.31%) | $423.76 | $419.64 | 615.76 K | $70.46 B |
| 07/22/2025 | $421.19 | $421.27 (0.02%) | $424.08 | $419.27 | 542.56 K | $70.31 B |
| 07/21/2025 | $419.46 | $420.91 (0.35%) | $424.75 | $417.02 | 642.44 K | $70.25 B |
| 07/18/2025 | $423.21 | $420.46 (-0.65%) | $424.14 | $420.35 | 741.41 K | $70.17 B |
| 07/17/2025 | $415.21 | $421.04 (1.4%) | $422.50 | $413.87 | 793.62 K | $70.27 B |
| 07/16/2025 | $412.95 | $416.29 (0.81%) | $416.41 | $410.57 | 973.52 K | $69.48 B |
| 07/15/2025 | $413.33 | $408.73 (-1.11%) | $416.27 | $408.60 | 817.87 K | $68.22 B |
| 07/14/2025 | $415.32 | $413.62 (-0.41%) | $417.27 | $413.21 | 638.10 K | $69.03 B |
| 07/11/2025 | $415.98 | $416.03 (0.01%) | $418.76 | $415.10 | 720.38 K | $69.44 B |
| 07/10/2025 | $415.85 | $417.72 (0.45%) | $419.86 | $414.24 | 701.90 K | $69.72 B |
| 07/09/2025 | $417.02 | $417.88 (0.21%) | $418.98 | $415.12 | 698.90 K | $69.74 B |
| 07/08/2025 | $422.13 | $417.36 (-1.13%) | $425.29 | $415.79 | 896.24 K | $69.66 B |
| 07/07/2025 | $424.81 | $426.37 (0.37%) | $428.00 | $423.85 | 610.11 K | $71.16 B |
| 07/03/2025 | $422.70 | $424.84 (0.51%) | $426.34 | $421.16 | 494.72 K | $70.91 B |
| 07/02/2025 | $423.82 | $422.27 (-0.37%) | $424.83 | $416.54 | 826.72 K | $70.48 B |
| 07/01/2025 | $420.87 | $425.65 (1.14%) | $427.40 | $417.57 | 1.22 M | $71.04 B |
| 06/30/2025 | $420.21 | $420.46 (0.06%) | $421.93 | $417.73 | 1.48 M | $70.17 B |
| 06/27/2025 | $415.35 | $418.66 (0.8%) | $419.24 | $414.74 | 908.81 K | $69.87 B |
| 06/26/2025 | $420.49 | $415.27 (-1.24%) | $421.33 | $411.60 | 724.80 K | $69.31 B |
| 06/25/2025 | $417.33 | $419.00 (0.4%) | $420.39 | $416.67 | 661.10 K | $69.93 B |
| 06/24/2025 | $411.33 | $418.35 (1.71%) | $419.70 | $409.73 | 979.10 K | $69.82 B |
| 06/23/2025 | $407.24 | $410.87 (0.89%) | $410.87 | $404.87 | 1.27 M | $68.57 B |
| 06/20/2025 | $406.05 | $406.25 (0.05%) | $411.20 | $404.37 | 1.46 M | $67.80 B |
| 06/18/2025 | $406.80 | $404.74 (-0.51%) | $407.53 | $403.92 | 972.00 K | $67.55 B |
| 06/17/2025 | $407.29 | $406.41 (-0.22%) | $408.52 | $404.03 | 863.00 K | $67.83 B |
| 06/16/2025 | $408.07 | $407.46 (-0.15%) | $412.33 | $406.41 | 1.02 M | $68.01 B |
| 06/13/2025 | $411.57 | $408.10 (-0.84%) | $413.51 | $406.97 | 718.10 K | $68.11 B |
| 06/12/2025 | $412.04 | $413.07 (0.25%) | $414.51 | $407.83 | 643.73 K | $68.94 B |
| 06/11/2025 | $412.40 | $409.07 (-0.81%) | $413.03 | $407.48 | 840.91 K | $68.27 B |
| 06/10/2025 | $412.97 | $412.24 (-0.18%) | $414.14 | $410.48 | 677.35 K | $68.80 B |
| 06/09/2025 | $416.54 | $412.77 (-0.91%) | $417.80 | $411.76 | 616.40 K | $68.89 B |
| 06/06/2025 | $418.12 | $417.92 (-0.05%) | $421.22 | $416.58 | 594.80 K | $69.75 B |
| 06/05/2025 | $418.86 | $416.12 (-0.65%) | $419.75 | $413.22 | 993.03 K | $69.45 B |
| 06/04/2025 | $424.12 | $417.40 (-1.58%) | $424.52 | $417.37 | 1.07 M | $69.66 B |
| 06/03/2025 | $416.93 | $422.21 (1.27%) | $425.08 | $416.93 | 1.20 M | $70.47 B |
| 06/02/2025 | $415.13 | $419.17 (0.97%) | $419.23 | $413.15 | 767.20 K | $69.96 B |
| 05/30/2025 | $418.00 | $415.38 (-0.63%) | $418.00 | $409.67 | 3.18 M | $69.33 B |
| 05/29/2025 | $419.80 | $418.43 (-0.33%) | $421.73 | $412.36 | 864.53 K | $69.84 B |
| 05/28/2025 | $421.21 | $420.83 (-0.09%) | $425.00 | $417.90 | 1.10 M | $70.24 B |
| 05/27/2025 | $421.41 | $420.44 (-0.23%) | $425.21 | $419.83 | 923.92 K | $70.17 B |
| 05/23/2025 | $420.06 | $418.92 (-0.27%) | $421.30 | $416.97 | 563.20 K | $69.92 B |
| 05/22/2025 | $426.70 | $421.72 (-1.17%) | $428.56 | $420.75 | 623.80 K | $70.39 B |
| 05/21/2025 | $422.04 | $426.44 (1.04%) | $428.87 | $421.09 | 1.12 M | $71.17 B |
| 05/20/2025 | $424.58 | $422.93 (-0.39%) | $426.41 | $422.00 | 653.13 K | $70.59 B |
| 05/19/2025 | $423.93 | $425.29 (0.32%) | $427.18 | $422.30 | 771.55 K | $70.98 B |
| 05/16/2025 | $425.13 | $424.18 (-0.22%) | $425.36 | $420.70 | 1.66 M | $70.80 B |
| 05/15/2025 | $417.72 | $425.58 (1.88%) | $425.70 | $417.50 | 906.60 K | $71.03 B |
| 05/14/2025 | $415.00 | $415.20 (0.05%) | $418.53 | $411.61 | 924.10 K | $69.30 B |
| 05/13/2025 | $412.91 | $413.28 (0.09%) | $418.22 | $411.94 | 850.00 K | $68.98 B |
| 05/12/2025 | $408.20 | $412.91 (1.15%) | $413.13 | $401.36 | 1.03 M | $68.91 B |
| 05/09/2025 | $411.57 | $406.50 (-1.23%) | $411.57 | $404.22 | 940.60 K | $67.84 B |
| 05/08/2025 | $417.56 | $410.37 (-1.72%) | $418.20 | $409.21 | 940.80 K | $68.49 B |
| 05/07/2025 | $411.32 | $415.15 (0.93%) | $418.02 | $411.32 | 949.00 K | $69.29 B |
| 05/06/2025 | $402.16 | $412.64 (2.61%) | $413.79 | $400.50 | 1.02 M | $68.87 B |
| 05/05/2025 | $405.94 | $405.37 (-0.14%) | $407.17 | $399.06 | 1.16 M | $67.66 B |
| 05/02/2025 | $417.35 | $406.42 (-2.62%) | $420.77 | $397.00 | 2.34 M | $67.83 B |
| 05/01/2025 | $440.50 | $439.16 (-0.3%) | $444.37 | $438.77 | 981.70 K | $73.30 B |
| 04/30/2025 | $435.84 | $440.39 (1.04%) | $441.55 | $430.98 | 795.10 K | $73.50 B |
| 04/29/2025 | $430.22 | $435.76 (1.29%) | $438.14 | $430.22 | 509.80 K | $72.73 B |
| 04/28/2025 | $430.12 | $431.01 (0.21%) | $433.83 | $428.51 | 661.70 K | $71.94 B |
| 04/25/2025 | $430.00 | $430.22 (0.05%) | $430.59 | $425.54 | 436.30 K | $71.80 B |
| 04/24/2025 | $422.98 | $428.14 (1.22%) | $429.25 | $421.53 | 425.00 K | $71.46 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.
