Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.47	12.49	12.13	12.34	-	-1.59%	126,664
Mar 6, 2026	12.30	12.57	12.26	12.54	12.54	1.05%	162,619
Mar 5, 2026	12.17	12.42	12.16	12.41	12.41	1.31%	116,625
Mar 4, 2026	12.16	12.34	12.03	12.25	12.25	0.16%	188,229
Mar 3, 2026	12.10	12.34	11.89	12.23	12.23	0.99%	186,885
Mar 2, 2026	12.06	12.25	11.91	12.11	12.11	-0.25%	300,367
Feb 27, 2026	11.92	12.31	11.68	12.14	12.14	1.85%	436,309
Feb 26, 2026	13.36	13.53	11.81	11.92	11.92	-13.44%	845,090
Feb 25, 2026	13.86	13.89	13.70	13.77	13.77	-0.29%	166,354
Feb 24, 2026	13.87	13.97	13.70	13.81	13.81	-0.07%	125,886
Feb 23, 2026	13.53	13.93	13.52	13.82	13.82	1.92%	161,230
Feb 20, 2026	13.52	13.62	13.38	13.56	13.56	-0.22%	379,612
Feb 19, 2026	13.46	13.65	13.45	13.59	13.59	0.59%	100,566
Feb 18, 2026	13.75	13.82	13.44	13.51	13.51	-1.60%	179,724
Feb 17, 2026	13.75	13.83	13.56	13.73	13.73	0.07%	130,300
Feb 13, 2026	13.40	13.84	13.38	13.72	13.72	2.62%	126,798
Feb 12, 2026	13.55	13.64	13.31	13.37	13.37	-0.89%	123,592
Feb 11, 2026	13.46	13.50	13.30	13.49	13.49	0.37%	103,511
Feb 10, 2026	13.33	13.46	13.17	13.44	13.44	0.67%	150,752
Feb 9, 2026	13.23	13.42	13.08	13.35	13.35	0.91%	151,998
Feb 6, 2026	13.36	13.36	13.15	13.23	13.23	-0.60%	181,885
Feb 5, 2026	13.50	13.53	13.16	13.31	13.31	-1.41%	157,061
Feb 4, 2026	13.65	13.65	13.41	13.50	13.50	0.15%	184,976
Feb 3, 2026	13.54	13.69	13.36	13.48	13.48	-1.25%	162,060
Feb 2, 2026	13.77	13.84	13.59	13.65	13.65	-0.87%	157,008
Jan 30, 2026	13.36	13.78	13.32	13.77	13.77	3.07%	124,756
Jan 29, 2026	13.37	13.43	13.21	13.36	13.36	0.60%	129,522
Jan 28, 2026	13.49	13.61	13.23	13.28	13.28	-1.34%	135,844
Jan 27, 2026	13.51	13.51	13.29	13.46	13.46	-0.52%	115,184
Jan 26, 2026	13.38	13.61	13.30	13.53	13.53	1.27%	129,798
Jan 23, 2026	13.75	13.75	13.36	13.36	13.36	-2.91%	269,690
Jan 22, 2026	13.58	13.85	13.58	13.76	13.76	1.47%	169,434
Jan 21, 2026	13.27	13.56	13.23	13.56	13.56	2.11%	223,456
Jan 20, 2026	13.07	13.32	13.03	13.28	13.28	0.99%	182,173
Jan 16, 2026	13.22	13.30	13.06	13.15	13.15	-0.60%	209,856
Jan 15, 2026	13.24	13.35	13.14	13.23	13.23	-0.08%	140,136
Jan 14, 2026	13.04	13.24	13.00	13.24	13.24	1.46%	119,286
Jan 13, 2026	13.11	13.13	12.86	13.05	13.05	-0.46%	176,911
Jan 12, 2026	12.99	13.20	12.91	13.11	13.11	0.92%	98,084
Jan 9, 2026	13.19	13.30	12.93	12.99	12.99	-1.44%	168,202
Jan 8, 2026	13.05	13.28	13.05	13.18	13.18	1.07%	140,162
Jan 7, 2026	13.08	13.11	12.91	13.04	13.04	0.15%	127,850
Jan 6, 2026	12.95	13.08	12.82	13.02	13.02	0.54%	198,645
Jan 5, 2026	13.00	13.15	12.87	12.95	12.95	-0.38%	180,940
Jan 2, 2026	13.19	13.21	12.97	13.00	13.00	-1.44%	253,019
Dec 31, 2025	13.27	13.35	13.11	13.19	13.19	-0.60%	139,813
Dec 30, 2025	13.08	13.36	13.06	13.27	13.27	1.45%	165,341
Dec 29, 2025	12.97	13.11	12.97	13.08	13.08	0.93%	164,055
Dec 26, 2025	13.02	13.04	12.85	12.96	12.96	-0.54%	135,204
Dec 24, 2025	12.93	13.11	12.93	13.03	13.03	0.77%	54,675
Dec 23, 2025	12.96	12.99	12.83	12.93	12.93	-0.23%	160,907
Dec 22, 2025	12.95	13.15	12.94	12.96	12.96	0.23%	136,052
Dec 19, 2025	13.30	13.38	12.89	12.93	12.93	-3.00%	227,350
Dec 18, 2025	13.46	13.69	13.33	13.33	13.33	-0.74%	316,839
Dec 17, 2025	13.36	13.50	13.31	13.43	13.43	0.60%	185,567
Dec 16, 2025	13.20	13.47	13.20	13.35	13.35	1.14%	162,338
Dec 15, 2025	13.38	13.38	13.13	13.20	13.20	-0.83%	151,376
Dec 12, 2025	13.15	13.50	13.15	13.31	13.31	1.37%	156,564
Dec 11, 2025	13.07	13.20	12.98	13.13	13.13	0.61%	153,165
Dec 10, 2025	13.18	13.22	12.92	13.05	13.05	-0.99%	190,122
Dec 9, 2025	13.11	13.26	13.02	13.18	13.18	1.31%	178,968
Dec 8, 2025	13.04	13.17	13.01	13.01	13.01	-0.08%	203,863
Dec 5, 2025	13.02	13.16	12.94	13.02	13.02	-0.08%	110,571
Dec 4, 2025	13.18	13.18	12.95	13.03	13.03	-0.69%	135,122
Dec 3, 2025	13.16	13.25	12.98	13.12	13.12	-0.08%	153,173
Dec 2, 2025	13.13	13.20	12.91	13.13	13.13	0.38%	174,384
Dec 1, 2025	13.09	13.16	13.01	13.08	13.08	-1.51%	177,648
Nov 28, 2025	13.31	13.34	13.17	13.28	13.28	-0.15%	78,083
Nov 26, 2025	13.09	13.32	13.00	13.30	13.30	1.53%	183,558
Nov 25, 2025	12.75	13.17	12.75	13.10	13.10	2.58%	177,984
Nov 24, 2025	12.67	12.79	12.56	12.77	12.77	0.39%	170,970
Nov 21, 2025	12.33	12.78	12.26	12.72	12.72	2.33%	177,644
Nov 20, 2025	12.66	12.82	12.43	12.43	12.43	-1.04%	175,507
Nov 19, 2025	12.89	13.00	12.51	12.56	12.56	-2.56%	233,538
Nov 18, 2025	13.11	13.15	12.78	12.89	12.89	-3.59%	216,148
Nov 17, 2025	13.96	13.96	13.35	13.37	13.06	-3.81%	296,009
Nov 14, 2025	13.83	13.94	13.68	13.90	13.58	0.51%	148,936
Nov 13, 2025	13.88	13.98	13.74	13.83	13.51	-0.79%	154,378
Nov 12, 2025	13.85	13.99	13.79	13.94	13.61	0.65%	112,875
Nov 11, 2025	13.46	13.95	13.40	13.85	13.53	2.59%	156,777
Nov 10, 2025	13.46	13.55	13.31	13.50	13.18	0.45%	134,818
Nov 7, 2025	13.32	13.48	13.24	13.44	13.13	1.13%	124,094
Nov 6, 2025	13.70	13.81	13.26	13.29	12.98	-2.85%	207,111
Nov 5, 2025	13.82	13.97	13.59	13.68	13.36	-0.65%	155,535
Nov 4, 2025	14.00	14.29	13.63	13.77	13.45	-1.01%	191,803
Nov 3, 2025	14.22	14.29	13.82	13.91	13.58	-2.66%	294,154
Oct 31, 2025	14.06	14.40	13.93	14.29	13.96	3.33%	278,977
Oct 30, 2025	14.58	14.58	13.36	13.83	13.51	-12.52%	597,870
Oct 29, 2025	16.24	16.35	15.63	15.81	15.44	-3.66%	265,913
Oct 28, 2025	16.41	16.45	16.19	16.41	16.03	0.24%	97,874
Oct 27, 2025	16.18	16.45	16.11	16.37	15.99	1.17%	88,841
Oct 24, 2025	16.18	16.26	16.15	16.18	15.80	-	84,603
Oct 23, 2025	16.23	16.29	15.99	16.18	15.80	-0.31%	73,583
Oct 22, 2025	16.02	16.26	15.95	16.23	15.85	1.18%	103,957
Oct 21, 2025	15.95	16.24	15.90	16.04	15.67	0.69%	123,834
Oct 20, 2025	15.86	15.98	15.76	15.93	15.56	0.44%	94,155
Oct 17, 2025	15.70	15.93	15.61	15.86	15.49	0.89%	91,767
Oct 16, 2025	15.95	16.04	15.59	15.72	15.35	-1.44%	112,665
Oct 15, 2025	15.86	16.05	15.68	15.95	15.58	0.38%	94,149
Oct 14, 2025	15.63	16.09	15.61	15.89	15.52	1.27%	163,822