Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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