Spok Holdings, Inc. (SPOK)
NASDAQ: SPOK · Real-Time Price · USD
15.89
+0.20 (1.27%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Spok Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 15.63 | 16.09 | 15.61 | 15.89 | 15.89 | 1.27% | 163,786 |
| Oct 13, 2025 | 15.74 | 15.79 | 15.60 | 15.69 | 15.69 | 0.45% | 122,731 |
| Oct 10, 2025 | 15.92 | 16.06 | 15.60 | 15.62 | 15.62 | -1.95% | 102,212 |
| Oct 9, 2025 | 15.91 | 16.04 | 15.87 | 15.93 | 15.93 | 0.13% | 72,367 |
| Oct 8, 2025 | 15.85 | 15.95 | 15.65 | 15.91 | 15.91 | 0.25% | 67,380 |
| Oct 7, 2025 | 15.89 | 16.04 | 15.65 | 15.87 | 15.87 | 0.32% | 112,219 |
| Oct 6, 2025 | 15.95 | 15.96 | 15.62 | 15.82 | 15.82 | -1.06% | 151,343 |
| Oct 3, 2025 | 16.11 | 16.31 | 15.97 | 15.99 | 15.99 | -0.87% | 115,047 |
| Oct 2, 2025 | 16.47 | 16.63 | 15.99 | 16.13 | 16.13 | -2.60% | 202,955 |
| Oct 1, 2025 | 17.20 | 17.31 | 16.54 | 16.56 | 16.56 | -4.00% | 148,995 |
| Sep 30, 2025 | 17.32 | 17.50 | 17.09 | 17.25 | 17.25 | -0.69% | 85,760 |
| Sep 29, 2025 | 17.42 | 17.53 | 17.27 | 17.37 | 17.37 | -0.34% | 65,005 |
| Sep 26, 2025 | 17.39 | 17.51 | 17.30 | 17.43 | 17.43 | 0.75% | 73,452 |
| Sep 25, 2025 | 17.51 | 17.60 | 17.25 | 17.30 | 17.30 | -1.31% | 72,587 |
| Sep 24, 2025 | 17.47 | 17.58 | 17.39 | 17.53 | 17.53 | 0.34% | 52,127 |
| Sep 23, 2025 | 17.46 | 17.62 | 17.36 | 17.47 | 17.47 | -0.17% | 78,376 |
| Sep 22, 2025 | 17.55 | 17.55 | 17.35 | 17.50 | 17.50 | 0.46% | 66,327 |
| Sep 19, 2025 | 17.67 | 17.67 | 17.33 | 17.42 | 17.42 | -1.02% | 131,986 |
| Sep 18, 2025 | 17.42 | 17.65 | 17.39 | 17.60 | 17.60 | 0.74% | 137,215 |
| Sep 17, 2025 | 17.64 | 17.64 | 17.38 | 17.47 | 17.47 | 0.69% | 91,648 |
| Sep 16, 2025 | 17.50 | 17.61 | 17.33 | 17.35 | 17.35 | -0.69% | 69,617 |
| Sep 15, 2025 | 17.45 | 17.64 | 17.43 | 17.47 | 17.47 | -0.06% | 77,144 |
| Sep 12, 2025 | 17.57 | 17.61 | 17.33 | 17.48 | 17.48 | -0.96% | 79,282 |
| Sep 11, 2025 | 17.25 | 17.70 | 17.20 | 17.65 | 17.65 | 2.08% | 87,495 |
| Sep 10, 2025 | 17.41 | 17.50 | 17.16 | 17.29 | 17.29 | -1.37% | 117,677 |
| Sep 9, 2025 | 17.40 | 17.53 | 17.30 | 17.53 | 17.53 | 1.21% | 105,423 |
| Sep 8, 2025 | 17.39 | 17.55 | 17.11 | 17.32 | 17.32 | -0.69% | 105,034 |
| Sep 5, 2025 | 18.10 | 18.16 | 17.41 | 17.44 | 17.44 | -3.70% | 106,231 |
| Sep 4, 2025 | 18.13 | 18.23 | 18.00 | 18.11 | 18.11 | 0.44% | 164,716 |
| Sep 3, 2025 | 18.10 | 18.13 | 17.96 | 18.03 | 18.03 | -0.44% | 143,235 |
| Sep 2, 2025 | 18.21 | 18.26 | 17.97 | 18.11 | 18.11 | -0.28% | 141,720 |
| Aug 29, 2025 | 17.85 | 18.17 | 17.81 | 18.16 | 18.16 | 1.34% | 115,199 |
| Aug 28, 2025 | 17.83 | 18.15 | 17.66 | 17.92 | 17.92 | 1.07% | 115,167 |
| Aug 27, 2025 | 17.89 | 17.95 | 17.61 | 17.73 | 17.73 | -0.45% | 118,462 |
| Aug 26, 2025 | 17.85 | 17.94 | 17.79 | 17.81 | 17.81 | 0.34% | 107,256 |
| Aug 25, 2025 | 17.98 | 18.05 | 17.74 | 17.75 | 17.75 | -0.89% | 158,712 |
| Aug 22, 2025 | 17.80 | 18.09 | 17.73 | 17.91 | 17.91 | 1.30% | 130,378 |
| Aug 21, 2025 | 17.90 | 17.90 | 17.61 | 17.68 | 17.68 | -1.50% | 119,303 |
| Aug 20, 2025 | 17.96 | 18.23 | 17.90 | 17.95 | 17.95 | -0.06% | 134,790 |
| Aug 19, 2025 | 17.80 | 18.09 | 17.60 | 17.96 | 17.96 | -1.64% | 177,543 |
| Aug 18, 2025 | 18.41 | 18.62 | 18.20 | 18.26 | 17.95 | -0.81% | 251,054 |
| Aug 15, 2025 | 18.51 | 18.54 | 18.29 | 18.41 | 18.10 | -0.11% | 414,060 |
| Aug 14, 2025 | 18.76 | 18.79 | 18.40 | 18.43 | 18.12 | -1.76% | 183,443 |
| Aug 13, 2025 | 18.68 | 18.76 | 18.36 | 18.76 | 18.44 | 0.48% | 142,196 |
| Aug 12, 2025 | 18.51 | 18.68 | 18.36 | 18.67 | 18.35 | 1.30% | 189,025 |
| Aug 11, 2025 | 18.19 | 18.55 | 18.13 | 18.43 | 18.12 | 1.21% | 145,828 |
| Aug 8, 2025 | 18.18 | 18.29 | 18.02 | 18.21 | 17.90 | 0.66% | 94,280 |
| Aug 7, 2025 | 18.37 | 18.40 | 17.93 | 18.09 | 17.78 | -1.52% | 163,489 |
| Aug 6, 2025 | 18.37 | 18.54 | 18.22 | 18.37 | 18.06 | 0.05% | 106,917 |
| Aug 5, 2025 | 18.71 | 18.74 | 18.23 | 18.36 | 18.05 | -1.18% | 150,365 |