Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.46	10.68	10.46	10.65	10.65	2.01%	614,324
Jun 25, 2026	10.40	10.56	10.40	10.44	10.44	-0.10%	148,526
Jun 24, 2026	10.66	10.80	10.42	10.45	10.45	-2.52%	186,560
Jun 23, 2026	10.38	10.72	10.33	10.72	10.72	3.88%	153,279
Jun 22, 2026	10.49	10.55	10.32	10.32	10.32	-1.81%	190,404
Jun 18, 2026	10.63	10.88	10.46	10.51	10.51	1.94%	296,501
Jun 17, 2026	10.51	10.51	10.19	10.31	10.31	-1.62%	148,437
Jun 16, 2026	10.60	10.72	10.31	10.48	10.48	-1.13%	227,643
Jun 15, 2026	10.90	10.96	10.56	10.60	10.60	-2.75%	122,196
Jun 12, 2026	10.82	10.95	10.78	10.90	10.90	1.02%	88,166
Jun 11, 2026	10.88	10.93	10.78	10.79	10.79	-0.74%	96,843
Jun 10, 2026	10.75	11.01	10.75	10.87	10.87	1.12%	116,085
Jun 9, 2026	10.66	10.89	10.66	10.75	10.75	0.84%	229,361
Jun 8, 2026	10.72	10.84	10.60	10.66	10.66	-0.47%	107,329
Jun 5, 2026	10.92	11.00	10.69	10.71	10.71	-2.01%	163,180
Jun 4, 2026	10.66	10.95	10.66	10.93	10.93	3.21%	156,830
Jun 3, 2026	10.95	10.95	10.49	10.59	10.59	-3.29%	168,050
Jun 2, 2026	10.78	10.96	10.76	10.95	10.95	1.39%	118,747
Jun 1, 2026	10.58	10.80	10.52	10.80	10.80	1.98%	155,813
May 29, 2026	10.51	10.63	10.51	10.59	10.59	0.28%	139,153
May 28, 2026	10.55	10.69	10.41	10.56	10.56	-0.19%	145,596
May 27, 2026	10.68	10.97	10.58	10.58	10.58	-1.40%	135,910
May 26, 2026	10.64	10.74	10.45	10.73	10.73	0.77%	250,506
May 22, 2026	11.07	11.11	10.90	10.96	10.65	-0.54%	259,867
May 21, 2026	11.01	11.06	10.93	11.02	10.71	-0.18%	161,181
May 20, 2026	10.89	11.07	10.89	11.04	10.73	0.73%	157,721
May 19, 2026	10.99	11.13	10.90	10.96	10.65	-0.27%	141,155
May 18, 2026	10.80	11.02	10.77	10.99	10.68	1.29%	168,276
May 15, 2026	10.91	10.96	10.80	10.85	10.54	-0.73%	134,901
May 14, 2026	10.98	11.00	10.86	10.93	10.62	-0.09%	144,996
May 13, 2026	10.81	11.02	10.75	10.94	10.63	1.86%	209,781
May 12, 2026	10.69	10.85	10.65	10.74	10.43	0.75%	373,418
May 11, 2026	10.88	10.92	10.63	10.66	10.36	-2.11%	214,490
May 8, 2026	10.85	10.93	10.70	10.89	10.58	0.55%	113,698
May 7, 2026	10.59	10.86	10.55	10.83	10.52	1.98%	164,308
May 6, 2026	10.93	10.99	10.61	10.62	10.32	-2.30%	152,409
May 5, 2026	10.80	11.08	10.76	10.87	10.56	0.83%	199,566
May 4, 2026	10.45	10.79	10.33	10.78	10.47	2.28%	254,010
May 1, 2026	10.74	10.96	10.42	10.54	10.24	-1.40%	229,312
Apr 30, 2026	10.63	11.01	9.95	10.69	10.39	-3.26%	283,931
Apr 29, 2026	11.47	11.53	11.03	11.05	10.73	-3.66%	263,496
Apr 28, 2026	11.40	11.51	11.35	11.47	11.14	1.33%	113,905
Apr 27, 2026	11.38	11.44	11.31	11.32	11.00	-0.44%	137,154
Apr 24, 2026	11.27	11.43	11.27	11.37	11.05	-	75,048
Apr 23, 2026	11.30	11.45	11.30	11.37	11.05	0.44%	65,916
Apr 22, 2026	11.25	11.50	11.18	11.32	11.00	0.71%	136,431
Apr 21, 2026	11.52	11.53	11.24	11.24	10.92	-2.09%	152,029
Apr 20, 2026	11.48	11.51	11.36	11.48	11.15	-0.17%	124,108
Apr 17, 2026	11.39	11.67	11.35	11.50	11.17	1.59%	160,499
Apr 16, 2026	11.06	11.35	11.06	11.32	11.00	2.26%	152,306
Apr 15, 2026	11.10	11.22	11.05	11.07	10.75	-0.27%	128,864
Apr 14, 2026	11.00	11.13	10.93	11.10	10.78	0.73%	131,260
Apr 13, 2026	11.11	11.14	10.94	11.02	10.71	-0.81%	128,872
Apr 10, 2026	11.29	11.32	11.08	11.11	10.79	-1.59%	104,480
Apr 9, 2026	11.23	11.35	11.15	11.29	10.97	0.18%	120,723
Apr 8, 2026	11.32	11.45	11.20	11.27	10.95	1.08%	190,210
Apr 7, 2026	11.10	11.22	11.09	11.15	10.83	0.45%	189,957
Apr 6, 2026	11.11	11.25	11.07	11.10	10.78	-0.27%	213,505
Apr 2, 2026	11.03	11.13	10.93	11.13	10.81	0.36%	128,325
Apr 1, 2026	10.90	11.20	10.90	11.09	10.77	1.74%	227,922
Mar 31, 2026	11.30	11.35	10.81	10.90	10.59	-3.02%	272,695
Mar 30, 2026	11.13	11.37	11.12	11.24	10.92	1.44%	184,135
Mar 27, 2026	11.12	11.19	11.04	11.08	10.76	-0.45%	161,109
Mar 26, 2026	11.12	11.28	11.10	11.13	10.81	-	119,208
Mar 25, 2026	11.29	11.30	11.02	11.13	10.81	-1.24%	149,562
Mar 24, 2026	11.35	11.46	11.20	11.27	10.95	-0.70%	196,579
Mar 23, 2026	11.17	11.41	11.01	11.35	11.03	2.62%	145,629
Mar 20, 2026	11.30	11.35	11.01	11.06	10.74	-2.38%	262,708
Mar 19, 2026	11.23	11.41	11.20	11.33	11.01	0.89%	132,214
Mar 18, 2026	11.37	11.41	11.20	11.23	10.91	-2.18%	156,248
Mar 17, 2026	11.43	11.68	11.33	11.48	11.15	0.44%	151,281
Mar 16, 2026	11.50	11.58	11.28	11.43	11.10	-0.33%	186,610
Mar 13, 2026	11.99	12.20	11.69	11.78	11.14	-1.67%	259,006
Mar 12, 2026	12.07	12.20	11.91	11.98	11.33	-1.24%	186,360
Mar 11, 2026	12.25	12.26	12.07	12.13	11.47	-1.06%	181,893
Mar 10, 2026	12.25	12.44	12.19	12.26	11.59	-	114,256
Mar 9, 2026	12.47	12.49	12.13	12.26	11.59	-2.23%	148,034
Mar 6, 2026	12.30	12.57	12.26	12.54	11.86	1.05%	162,639
Mar 5, 2026	12.17	12.42	12.16	12.41	11.74	1.31%	116,625
Mar 4, 2026	12.16	12.34	12.03	12.25	11.59	0.16%	188,771
Mar 3, 2026	12.10	12.34	11.89	12.23	11.57	0.99%	189,292
Mar 2, 2026	12.06	12.25	11.91	12.11	11.45	-0.25%	305,495
Feb 27, 2026	11.92	12.31	11.68	12.14	11.48	1.85%	438,877
Feb 26, 2026	13.36	13.53	11.81	11.92	11.27	-13.44%	846,619
Feb 25, 2026	13.86	13.89	13.70	13.77	13.02	-0.29%	173,757
Feb 24, 2026	13.87	13.97	13.70	13.81	13.06	-0.07%	131,117
Feb 23, 2026	13.53	13.93	13.52	13.82	13.07	1.92%	161,230
Feb 20, 2026	13.52	13.62	13.38	13.56	12.82	-0.22%	380,788
Feb 19, 2026	13.46	13.65	13.45	13.59	12.85	0.59%	101,604
Feb 18, 2026	13.75	13.82	13.44	13.51	12.78	-1.60%	179,724
Feb 17, 2026	13.75	13.83	13.56	13.73	12.98	0.07%	130,300
Feb 13, 2026	13.40	13.84	13.38	13.72	12.98	2.62%	126,798
Feb 12, 2026	13.55	13.64	13.31	13.37	12.64	-0.89%	123,592
Feb 11, 2026	13.46	13.50	13.30	13.49	12.76	0.37%	103,511
Feb 10, 2026	13.33	13.46	13.17	13.44	12.71	0.67%	150,752
Feb 9, 2026	13.23	13.42	13.08	13.35	12.63	0.91%	151,998
Feb 6, 2026	13.36	13.36	13.15	13.23	12.51	-0.60%	181,885
Feb 5, 2026	13.50	13.53	13.16	13.31	12.59	-1.41%	157,061
Feb 4, 2026	13.65	13.65	13.41	13.50	12.77	0.15%	184,976
Feb 3, 2026	13.54	13.69	13.36	13.48	12.75	-1.25%	162,060