Motorola Solutions (MSI)

Historical Prices For Motorola Solutions (MSI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	413.03
3/12/2025	413.96	417.01	410.59	412.88	908,623	411.79
3/11/2025	416.33	416.99	410.50	411.73	992,421	410.65
3/10/2025	420.13	422.42	412.01	415.67	1,114,434	414.58
3/07/2025	421.66	425.80	416.35	423.13	856,783	422.02
3/06/2025	422.24	428.31	417.17	423.31	1,288,915	422.20
3/05/2025	420.49	427.36	419.90	426.10	559,646	424.98
3/04/2025	424.39	428.39	421.12	423.06	713,921	421.95
3/03/2025	438.97	439.92	423.16	427.35	938,717	426.23
2/28/2025	433.75	441.63	430.97	440.22	1,619,998	439.06
2/27/2025	426.81	432.73	426.38	429.55	827,302	428.42
2/26/2025	424.82	429.82	424.76	426.27	638,489	425.15
2/25/2025	424.46	428.44	421.51	426.47	893,656	425.35
2/24/2025	421.05	424.25	418.99	420.70	712,819	419.59
2/21/2025	432.73	433.16	420.14	421.90	1,180,056	420.79
2/20/2025	439.07	439.52	430.16	434.51	988,401	433.37
2/19/2025	426.00	439.31	426.00	439.08	1,397,611	437.92
2/18/2025	434.96	439.64	423.79	425.98	1,674,432	424.86
2/14/2025	471.05	472.58	436.83	438.14	1,545,198	436.99
2/13/2025	467.02	470.59	461.39	466.05	1,369,294	464.82
2/12/2025	467.99	472.62	463.27	466.90	718,540	465.67
2/11/2025	481.00	481.00	473.01	474.58	552,641	473.33
2/10/2025	480.00	484.73	478.73	481.76	634,849	480.49
2/07/2025	483.45	485.97	478.33	479.31	426,767	478.05
2/06/2025	482.05	483.18	478.29	482.10	345,919	480.83
2/05/2025	475.47	481.22	471.50	481.02	494,592	479.75
2/04/2025	470.03	473.54	468.75	471.38	622,109	470.14
2/03/2025	465.47	474.10	463.20	473.37	889,487	472.12
1/31/2025	472.84	473.89	467.31	469.25	691,695	468.01
1/30/2025	468.76	475.11	468.53	472.61	545,058	471.37
1/29/2025	465.94	469.84	463.26	463.41	629,762	462.19
1/28/2025	468.28	471.10	463.46	465.24	705,671	464.01
1/27/2025	476.58	482.15	465.72	468.27	1,316,686	467.04
1/24/2025	474.31	480.81	474.31	479.18	866,576	477.92
1/23/2025	472.61	476.29	469.40	476.05	600,335	474.80
1/22/2025	469.80	475.20	466.20	471.92	848,100	470.68
1/21/2025	467.44	468.17	464.82	467.84	976,433	466.61
1/17/2025	466.15	468.34	462.89	464.86	621,316	463.64
1/16/2025	462.68	465.64	461.12	462.70	460,565	461.48
1/15/2025	462.88	465.00	457.10	460.08	812,350	458.87
1/14/2025	457.86	461.33	454.32	460.84	512,030	459.63
1/13/2025	452.46	458.85	452.23	456.77	917,389	455.57
1/10/2025	459.12	461.02	453.79	455.26	604,401	454.06
1/08/2025	456.49	463.00	455.93	462.73	719,778	461.51
1/07/2025	458.92	462.91	454.68	455.15	856,945	453.95
1/06/2025	459.90	460.50	450.18	456.45	1,179,758	455.25
1/03/2025	460.81	463.51	458.76	461.84	525,619	460.62