Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	10.93	11.08	10.91	11.05	11.05	0.82%	64,655
Oct 6, 2026	10.97	11.03	10.90	10.96	10.96	-0.09%	135,198
Oct 5, 2026	10.87	10.98	10.83	10.97	10.97	0.73%	210,684
Oct 2, 2026	10.72	10.90	10.71	10.89	10.89	2.06%	115,683
Oct 1, 2026	10.49	10.67	10.35	10.67	10.67	1.72%	122,013
Sep 30, 2026	10.40	10.50	10.36	10.49	10.49	0.77%	137,357
Sep 29, 2026	10.35	10.48	10.35	10.41	10.41	0.39%	90,541
Sep 28, 2026	10.47	10.47	10.33	10.37	10.37	-0.86%	107,168
Sep 25, 2026	10.44	10.51	10.35	10.46	10.46	1.06%	111,261
Sep 24, 2026	10.45	10.51	10.31	10.35	10.35	-0.48%	172,882
Sep 23, 2026	10.53	10.62	10.40	10.40	10.40	-1.23%	102,358
Sep 22, 2026	10.48	10.59	10.44	10.53	10.53	0.96%	142,997
Sep 21, 2026	10.39	10.51	10.35	10.43	10.43	0.38%	129,049
Sep 18, 2026	10.32	10.44	10.24	10.39	10.39	-0.10%	244,297
Sep 17, 2026	10.64	10.64	10.35	10.40	10.40	-2.53%	128,907
Sep 16, 2026	10.70	10.71	10.56	10.67	10.67	-0.28%	107,567
Sep 15, 2026	10.88	10.88	10.66	10.70	10.70	-1.65%	140,607
Sep 14, 2026	10.65	10.92	10.65	10.88	10.88	2.16%	155,393
Sep 11, 2026	10.68	10.70	10.62	10.65	10.65	0.19%	86,396
Sep 10, 2026	10.57	10.73	10.57	10.63	10.63	0.57%	136,438
Sep 9, 2026	10.65	10.69	10.52	10.57	10.57	-0.66%	135,659
Sep 8, 2026	10.70	10.72	10.57	10.64	10.64	-0.65%	118,352
Sep 4, 2026	10.70	10.79	10.63	10.71	10.71	0.28%	87,241
Sep 3, 2026	10.61	10.68	10.53	10.68	10.68	1.14%	96,846
Sep 2, 2026	10.62	10.63	10.51	10.56	10.56	-	91,560
Sep 1, 2026	10.51	10.65	10.51	10.56	10.56	0.48%	140,721
Aug 31, 2026	10.65	10.75	10.49	10.51	10.51	-1.31%	159,609
Aug 28, 2026	10.42	10.65	10.36	10.65	10.65	2.80%	155,421
Aug 27, 2026	10.40	10.43	10.29	10.36	10.36	-0.53%	127,677
Aug 26, 2026	10.58	10.62	10.38	10.42	10.42	-1.51%	97,022
Aug 25, 2026	10.61	10.61	10.47	10.58	10.58	-0.42%	133,102
Aug 24, 2026	10.33	10.70	10.33	10.62	10.62	3.01%	154,027
Aug 21, 2026	10.47	10.53	10.28	10.31	10.31	-1.25%	304,586
Aug 20, 2026	10.46	10.56	10.40	10.44	10.44	-0.38%	204,552
Aug 19, 2026	10.69	10.71	10.48	10.48	10.48	-1.67%	176,717
Aug 18, 2026	11.03	11.16	10.93	10.97	10.66	-0.18%	224,123
Aug 17, 2026	11.01	11.03	10.83	10.99	10.68	0.27%	263,505
Aug 14, 2026	11.04	11.07	10.92	10.96	10.65	-0.36%	174,103
Aug 13, 2026	11.00	11.11	10.82	11.00	10.69	0.18%	161,105
Aug 12, 2026	11.31	11.39	10.98	10.98	10.67	-4.02%	188,131
Aug 11, 2026	11.38	11.50	11.31	11.44	11.11	0.97%	174,530
Aug 10, 2026	11.54	11.60	11.22	11.33	11.01	-1.65%	134,715
Aug 7, 2026	11.32	11.54	11.27	11.52	11.19	1.95%	98,488
Aug 6, 2026	11.29	11.32	11.08	11.30	10.98	0.53%	172,975
Aug 5, 2026	11.20	11.26	10.96	11.24	10.92	0.27%	241,482
Aug 4, 2026	11.09	11.25	10.99	11.21	10.89	0.99%	210,737
Aug 3, 2026	10.95	11.24	10.90	11.10	10.78	1.83%	212,860
Jul 31, 2026	10.61	10.93	10.32	10.90	10.59	1.40%	148,884
Jul 30, 2026	10.76	11.06	10.55	10.75	10.44	-1.92%	225,347
Jul 29, 2026	10.94	11.03	10.86	10.96	10.65	0.64%	135,438