Skip to main content
Spok Holdings, Inc. (SPOK)
NASDAQ: SPOK · Real-Time Price · USD
13.02
-0.01 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
13.20
+0.18 (1.38%)
After-hours: Dec 5, 2025, 6:05 PM EST

Spok Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.0213.1612.9413.0213.02-0.08%110,554
Dec 4, 202513.1813.1812.9513.0313.03-0.69%135,122
Dec 3, 202513.1613.2512.9813.1213.12-0.08%153,173
Dec 2, 202513.1313.2012.9113.1313.130.38%173,784
Dec 1, 202513.0913.1613.0113.0813.08-1.51%177,624
Nov 28, 202513.3113.3413.1713.2813.28-0.15%78,067
Nov 26, 202513.0913.3213.0013.3013.301.53%183,543
Nov 25, 202512.7513.1712.7513.1013.102.58%177,984
Nov 24, 202512.6712.7912.5612.7712.770.39%170,757
Nov 21, 202512.3312.7812.2612.7212.722.33%177,644
Nov 20, 202512.6612.8212.4312.4312.43-1.04%175,507
Nov 19, 202512.8913.0012.5112.5612.56-2.56%233,538
Nov 18, 202513.1113.1512.7812.8912.89-3.59%216,148
Nov 17, 202513.9613.9613.3513.3713.06-3.81%296,009
Nov 14, 202513.8313.9413.6813.9013.580.51%148,936
Nov 13, 202513.8813.9813.7413.8313.51-0.79%154,378
Nov 12, 202513.8513.9913.7913.9413.610.65%112,875
Nov 11, 202513.4613.9513.4013.8513.532.59%156,777
Nov 10, 202513.4613.5513.3113.5013.180.45%134,818
Nov 7, 202513.3213.4813.2413.4413.131.13%124,094
Nov 6, 202513.7013.8113.2613.2912.98-2.85%207,111
Nov 5, 202513.8213.9713.5913.6813.36-0.65%155,535
Nov 4, 202514.0014.2913.6313.7713.45-1.01%191,803
Nov 3, 202514.2214.2913.8213.9113.58-2.66%294,154
Oct 31, 202514.0614.4013.9314.2913.963.33%278,977
Oct 30, 202514.5814.5813.3613.8313.51-12.52%597,870
Oct 29, 202516.2416.3515.6315.8115.44-3.66%265,913
Oct 28, 202516.4116.4516.1916.4116.030.24%97,874
Oct 27, 202516.1816.4516.1116.3715.991.17%88,841
Oct 24, 202516.1816.2616.1516.1815.80-84,603
Oct 23, 202516.2316.2915.9916.1815.80-0.31%73,583
Oct 22, 202516.0216.2615.9516.2315.851.18%103,957
Oct 21, 202515.9516.2415.9016.0415.670.69%123,834
Oct 20, 202515.8615.9815.7615.9315.560.44%94,155
Oct 17, 202515.7015.9315.6115.8615.490.89%91,767
Oct 16, 202515.9516.0415.5915.7215.35-1.44%112,665
Oct 15, 202515.8616.0515.6815.9515.580.38%94,149
Oct 14, 202515.6316.0915.6115.8915.521.27%163,822
Oct 13, 202515.7415.7915.6015.6915.320.45%122,731
Oct 10, 202515.9216.0615.6015.6215.25-1.95%102,212
Oct 9, 202515.9116.0415.8715.9315.560.13%72,367
Oct 8, 202515.8515.9515.6515.9115.540.25%67,380
Oct 7, 202515.8916.0415.6515.8715.500.32%112,219
Oct 6, 202515.9515.9615.6215.8215.45-1.06%151,343
Oct 3, 202516.1116.3115.9715.9915.62-0.87%115,047
Oct 2, 202516.4716.6315.9916.1315.75-2.60%202,955
Oct 1, 202517.2017.3116.5416.5616.17-4.00%148,995
Sep 30, 202517.3217.5017.0917.2516.85-0.69%85,760
Sep 29, 202517.4217.5317.2717.3716.96-0.34%65,005
Sep 26, 202517.3917.5117.3017.4317.020.75%73,452
Sep 25, 202517.5117.6017.2517.3016.90-1.31%72,587
Sep 24, 202517.4717.5817.3917.5317.120.34%52,127
Sep 23, 202517.4617.6217.3617.4717.06-0.17%78,376
Sep 22, 202517.5517.5517.3517.5017.090.46%66,327
Sep 19, 202517.6717.6717.3317.4217.01-1.02%131,986
Sep 18, 202517.4217.6517.3917.6017.190.74%137,215
Sep 17, 202517.6417.6417.3817.4717.060.69%91,648
Sep 16, 202517.5017.6117.3317.3516.94-0.69%69,617
Sep 15, 202517.4517.6417.4317.4717.06-0.06%77,144
Sep 12, 202517.5717.6117.3317.4817.07-0.96%79,282
Sep 11, 202517.2517.7017.2017.6517.242.08%87,495
Sep 10, 202517.4117.5017.1617.2916.89-1.37%117,677
Sep 9, 202517.4017.5317.3017.5317.121.21%105,423
Sep 8, 202517.3917.5517.1117.3216.92-0.69%105,034
Sep 5, 202518.1018.1617.4117.4417.03-3.70%106,231
Sep 4, 202518.1318.2318.0018.1117.690.44%164,716
Sep 3, 202518.1018.1317.9618.0317.61-0.44%143,235
Sep 2, 202518.2118.2617.9718.1117.69-0.28%141,720
Aug 29, 202517.8518.1717.8118.1617.741.34%115,199
Aug 28, 202517.8318.1517.6617.9217.501.07%115,167
Aug 27, 202517.8917.9517.6117.7317.32-0.45%118,462
Aug 26, 202517.8517.9417.7917.8117.390.34%107,256
Aug 25, 202517.9818.0517.7417.7517.34-0.89%158,712
Aug 22, 202517.8018.0917.7317.9117.491.30%130,378
Aug 21, 202517.9017.9017.6117.6817.27-1.50%119,303
Aug 20, 202517.9618.2317.9017.9517.53-0.06%134,790
Aug 19, 202517.8018.0917.6017.9617.54-1.64%177,543
Aug 18, 202518.4118.6218.2018.2617.53-0.81%251,054
Aug 15, 202518.5118.5418.2918.4117.67-0.11%414,060
Aug 14, 202518.7618.7918.4018.4317.69-1.76%183,443
Aug 13, 202518.6818.7618.3618.7618.010.48%142,196
Aug 12, 202518.5118.6818.3618.6717.921.30%189,025
Aug 11, 202518.1918.5518.1318.4317.691.21%145,828
Aug 8, 202518.1818.2918.0218.2117.480.66%94,280
Aug 7, 202518.3718.4017.9318.0917.36-1.52%163,489
Aug 6, 202518.3718.5418.2218.3717.630.05%106,917
Aug 5, 202518.7118.7418.2318.3617.62-1.18%150,365
Aug 4, 202518.5818.9418.3218.5817.840.38%386,940
Aug 1, 202518.2218.9118.1918.5117.770.93%179,184
Jul 31, 202518.0219.3117.7218.3417.607.69%216,304
Jul 30, 202517.0817.2716.9817.0316.35-0.29%68,469
Jul 29, 202517.4917.4916.9417.0816.40-1.90%123,687
Jul 28, 202517.4617.5317.2217.4116.71-0.34%75,149
Jul 25, 202517.6017.6817.4017.4716.77-0.96%59,366
Jul 24, 202517.7817.8817.6017.6416.93-0.68%69,534
Jul 23, 202517.6217.7617.4917.7617.051.08%76,706
Jul 22, 202517.5917.7117.5717.5716.870.40%82,561
Jul 21, 202517.4517.5817.4517.5016.800.75%80,543
Jul 18, 202517.7017.7217.2317.3716.67-1.70%152,872
Jul 17, 202517.8318.0417.6417.6716.96-1.28%84,398