Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.40	11.51	11.35	11.47	11.47	1.33%	112,759
Apr 27, 2026	11.38	11.44	11.31	11.32	11.32	-0.44%	136,323
Apr 24, 2026	11.27	11.43	11.27	11.37	11.37	-	75,048
Apr 23, 2026	11.30	11.45	11.30	11.37	11.37	0.44%	65,906
Apr 22, 2026	11.25	11.50	11.18	11.32	11.32	0.71%	136,430
Apr 21, 2026	11.52	11.53	11.24	11.24	11.24	-2.09%	151,607
Apr 20, 2026	11.48	11.51	11.36	11.48	11.48	-0.17%	123,735
Apr 17, 2026	11.39	11.67	11.35	11.50	11.50	1.59%	160,488
Apr 16, 2026	11.06	11.35	11.06	11.32	11.32	2.26%	152,306
Apr 15, 2026	11.10	11.22	11.05	11.07	11.07	-0.27%	128,864
Apr 14, 2026	11.00	11.13	10.93	11.10	11.10	0.73%	131,012
Apr 13, 2026	11.11	11.14	10.94	11.02	11.02	-0.81%	128,871
Apr 10, 2026	11.29	11.32	11.08	11.11	11.11	-1.59%	104,480
Apr 9, 2026	11.23	11.35	11.15	11.29	11.29	0.18%	120,718
Apr 8, 2026	11.32	11.45	11.20	11.27	11.27	1.08%	181,245
Apr 7, 2026	11.10	11.22	11.09	11.15	11.15	0.45%	189,835
Apr 6, 2026	11.11	11.25	11.07	11.10	11.10	-0.27%	213,503
Apr 2, 2026	11.03	11.13	10.93	11.13	11.13	0.36%	128,325
Apr 1, 2026	10.90	11.20	10.90	11.09	11.09	1.74%	227,896
Mar 31, 2026	11.30	11.35	10.81	10.90	10.90	-3.02%	272,283
Mar 30, 2026	11.13	11.37	11.12	11.24	11.24	1.44%	183,920
Mar 27, 2026	11.12	11.19	11.04	11.08	11.08	-0.45%	160,608
Mar 26, 2026	11.12	11.28	11.10	11.13	11.13	-	119,208
Mar 25, 2026	11.29	11.30	11.02	11.13	11.13	-1.24%	149,562
Mar 24, 2026	11.35	11.46	11.20	11.27	11.27	-0.70%	196,574
Mar 23, 2026	11.17	11.41	11.01	11.35	11.35	2.62%	145,628
Mar 20, 2026	11.30	11.35	11.01	11.06	11.06	-2.38%	258,202
Mar 19, 2026	11.23	11.41	11.20	11.33	11.33	0.89%	132,214
Mar 18, 2026	11.37	11.41	11.20	11.23	11.23	-2.18%	156,248
Mar 17, 2026	11.43	11.68	11.33	11.48	11.48	0.44%	151,281
Mar 16, 2026	11.50	11.58	11.28	11.43	11.43	-2.97%	175,844
Mar 13, 2026	11.99	12.20	11.69	11.78	11.47	-1.67%	259,006
Mar 12, 2026	12.07	12.20	11.91	11.98	11.66	-1.24%	186,360
Mar 11, 2026	12.25	12.26	12.07	12.13	11.81	-1.06%	181,893
Mar 10, 2026	12.25	12.44	12.19	12.26	11.93	-	114,256
Mar 9, 2026	12.47	12.49	12.13	12.26	11.93	-2.23%	148,034
Mar 6, 2026	12.30	12.57	12.26	12.54	12.21	1.05%	162,639
Mar 5, 2026	12.17	12.42	12.16	12.41	12.08	1.31%	116,625
Mar 4, 2026	12.16	12.34	12.03	12.25	11.93	0.16%	188,771
Mar 3, 2026	12.10	12.34	11.89	12.23	11.91	0.99%	189,292
Mar 2, 2026	12.06	12.25	11.91	12.11	11.79	-0.25%	305,495
Feb 27, 2026	11.92	12.31	11.68	12.14	11.82	1.85%	438,877
Feb 26, 2026	13.36	13.53	11.81	11.92	11.60	-13.44%	846,619
Feb 25, 2026	13.86	13.89	13.70	13.77	13.40	-0.29%	173,757
Feb 24, 2026	13.87	13.97	13.70	13.81	13.44	-0.07%	131,117
Feb 23, 2026	13.53	13.93	13.52	13.82	13.45	1.92%	161,230
Feb 20, 2026	13.52	13.62	13.38	13.56	13.20	-0.22%	380,788
Feb 19, 2026	13.46	13.65	13.45	13.59	13.23	0.59%	101,604
Feb 18, 2026	13.75	13.82	13.44	13.51	13.15	-1.60%	179,724
Feb 17, 2026	13.75	13.83	13.56	13.73	13.37	0.07%	130,300
Feb 13, 2026	13.40	13.84	13.38	13.72	13.36	2.62%	126,798
Feb 12, 2026	13.55	13.64	13.31	13.37	13.02	-0.89%	123,592
Feb 11, 2026	13.46	13.50	13.30	13.49	13.13	0.37%	103,511
Feb 10, 2026	13.33	13.46	13.17	13.44	13.08	0.67%	150,752
Feb 9, 2026	13.23	13.42	13.08	13.35	13.00	0.91%	151,998
Feb 6, 2026	13.36	13.36	13.15	13.23	12.88	-0.60%	181,885
Feb 5, 2026	13.50	13.53	13.16	13.31	12.96	-1.41%	157,061
Feb 4, 2026	13.65	13.65	13.41	13.50	13.14	0.15%	184,976
Feb 3, 2026	13.54	13.69	13.36	13.48	13.12	-1.25%	162,060
Feb 2, 2026	13.77	13.84	13.59	13.65	13.29	-0.87%	157,008
Jan 30, 2026	13.36	13.78	13.32	13.77	13.40	3.07%	124,756
Jan 29, 2026	13.37	13.43	13.21	13.36	13.01	0.60%	129,522
Jan 28, 2026	13.49	13.61	13.23	13.28	12.93	-1.34%	135,844
Jan 27, 2026	13.51	13.51	13.29	13.46	13.10	-0.52%	115,184
Jan 26, 2026	13.38	13.61	13.30	13.53	13.17	1.27%	129,798
Jan 23, 2026	13.75	13.75	13.36	13.36	13.01	-2.91%	269,690
Jan 22, 2026	13.58	13.85	13.58	13.76	13.39	1.47%	169,434
Jan 21, 2026	13.27	13.56	13.23	13.56	13.20	2.11%	223,456
Jan 20, 2026	13.07	13.32	13.03	13.28	12.93	0.99%	182,173
Jan 16, 2026	13.22	13.30	13.06	13.15	12.80	-0.60%	209,856
Jan 15, 2026	13.24	13.35	13.14	13.23	12.88	-0.08%	140,136
Jan 14, 2026	13.04	13.24	13.00	13.24	12.89	1.46%	119,286
Jan 13, 2026	13.11	13.13	12.86	13.05	12.70	-0.46%	176,911
Jan 12, 2026	12.99	13.20	12.91	13.11	12.76	0.92%	98,084
Jan 9, 2026	13.19	13.30	12.93	12.99	12.65	-1.44%	168,202
Jan 8, 2026	13.05	13.28	13.05	13.18	12.83	1.07%	140,162
Jan 7, 2026	13.08	13.11	12.91	13.04	12.69	0.15%	127,850
Jan 6, 2026	12.95	13.08	12.82	13.02	12.67	0.54%	198,645
Jan 5, 2026	13.00	13.15	12.87	12.95	12.61	-0.38%	180,940
Jan 2, 2026	13.19	13.21	12.97	13.00	12.66	-1.44%	253,019
Dec 31, 2025	13.27	13.35	13.11	13.19	12.84	-0.60%	139,813
Dec 30, 2025	13.08	13.36	13.06	13.27	12.92	1.45%	165,341
Dec 29, 2025	12.97	13.11	12.97	13.08	12.73	0.93%	164,055
Dec 26, 2025	13.02	13.04	12.85	12.96	12.62	-0.54%	135,204
Dec 24, 2025	12.93	13.11	12.93	13.03	12.68	0.77%	54,675
Dec 23, 2025	12.96	12.99	12.83	12.93	12.59	-0.23%	160,907
Dec 22, 2025	12.95	13.15	12.94	12.96	12.62	0.23%	136,052
Dec 19, 2025	13.30	13.38	12.89	12.93	12.59	-3.00%	227,350
Dec 18, 2025	13.46	13.69	13.33	13.33	12.98	-0.74%	316,839
Dec 17, 2025	13.36	13.50	13.31	13.43	13.07	0.60%	185,567
Dec 16, 2025	13.20	13.47	13.20	13.35	13.00	1.14%	162,338
Dec 15, 2025	13.38	13.38	13.13	13.20	12.85	-0.83%	151,376
Dec 12, 2025	13.15	13.50	13.15	13.31	12.96	1.37%	156,564
Dec 11, 2025	13.07	13.20	12.98	13.13	12.78	0.61%	153,165
Dec 10, 2025	13.18	13.22	12.92	13.05	12.70	-0.99%	190,122
Dec 9, 2025	13.11	13.26	13.02	13.18	12.83	1.31%	178,968
Dec 8, 2025	13.04	13.17	13.01	13.01	12.66	-0.08%	203,863
Dec 5, 2025	13.02	13.16	12.94	13.02	12.67	-0.08%	110,571
Dec 4, 2025	13.18	13.18	12.95	13.03	12.68	-0.69%	135,122
Dec 3, 2025	13.16	13.25	12.98	13.12	12.77	-0.08%	153,173