Skip to main content
logo
Spok Holdings, Inc. (SPOK)
NASDAQ: SPOK · Real-Time Price · USD
12.89
-0.17 (-1.28%)
At close: Nov 18, 2025, 4:00 PM EST
12.89
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:10 PM EST

Spok Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202513.1113.1512.7812.89--3.59%161,701
Nov 17, 202513.9613.9613.3513.3713.06-3.81%296,009
Nov 14, 202513.8313.9413.6813.9013.580.51%148,936
Nov 13, 202513.8813.9813.7413.8313.51-0.79%154,378
Nov 12, 202513.8513.9913.7913.9413.610.65%112,875
Nov 11, 202513.4613.9513.4013.8513.532.59%156,777
Nov 10, 202513.4613.5513.3113.5013.180.45%134,818
Nov 7, 202513.3213.4813.2413.4413.131.13%124,094
Nov 6, 202513.7013.8113.2613.2912.98-2.85%207,111
Nov 5, 202513.8213.9713.5913.6813.36-0.65%155,535
Nov 4, 202514.0014.2913.6313.7713.45-1.01%191,803
Nov 3, 202514.2214.2913.8213.9113.58-2.66%294,154
Oct 31, 202514.0614.4013.9314.2913.963.33%278,977
Oct 30, 202514.5814.5813.3613.8313.51-12.52%597,870
Oct 29, 202516.2416.3515.6315.8115.44-3.66%265,913
Oct 28, 202516.4116.4516.1916.4116.030.24%97,874
Oct 27, 202516.1816.4516.1116.3715.991.17%88,841
Oct 24, 202516.1816.2616.1516.1815.80-84,603
Oct 23, 202516.2316.2915.9916.1815.80-0.31%73,583
Oct 22, 202516.0216.2615.9516.2315.851.18%103,957
Oct 21, 202515.9516.2415.9016.0415.670.69%123,834
Oct 20, 202515.8615.9815.7615.9315.560.44%94,155
Oct 17, 202515.7015.9315.6115.8615.490.89%91,767
Oct 16, 202515.9516.0415.5915.7215.35-1.44%112,665
Oct 15, 202515.8616.0515.6815.9515.580.38%94,149
Oct 14, 202515.6316.0915.6115.8915.521.27%163,822
Oct 13, 202515.7415.7915.6015.6915.320.45%122,731
Oct 10, 202515.9216.0615.6015.6215.25-1.95%102,212
Oct 9, 202515.9116.0415.8715.9315.560.13%72,367
Oct 8, 202515.8515.9515.6515.9115.540.25%67,380
Oct 7, 202515.8916.0415.6515.8715.500.32%112,219
Oct 6, 202515.9515.9615.6215.8215.45-1.06%151,343
Oct 3, 202516.1116.3115.9715.9915.62-0.87%115,047
Oct 2, 202516.4716.6315.9916.1315.75-2.60%202,955
Oct 1, 202517.2017.3116.5416.5616.17-4.00%148,995
Sep 30, 202517.3217.5017.0917.2516.85-0.69%85,760
Sep 29, 202517.4217.5317.2717.3716.96-0.34%65,005
Sep 26, 202517.3917.5117.3017.4317.020.75%73,452
Sep 25, 202517.5117.6017.2517.3016.90-1.31%72,587
Sep 24, 202517.4717.5817.3917.5317.120.34%52,127
Sep 23, 202517.4617.6217.3617.4717.06-0.17%78,376
Sep 22, 202517.5517.5517.3517.5017.090.46%66,327
Sep 19, 202517.6717.6717.3317.4217.01-1.02%131,986
Sep 18, 202517.4217.6517.3917.6017.190.74%137,215
Sep 17, 202517.6417.6417.3817.4717.060.69%91,648
Sep 16, 202517.5017.6117.3317.3516.94-0.69%69,617
Sep 15, 202517.4517.6417.4317.4717.06-0.06%77,144
Sep 12, 202517.5717.6117.3317.4817.07-0.96%79,282
Sep 11, 202517.2517.7017.2017.6517.242.08%87,495
Sep 10, 202517.4117.5017.1617.2916.89-1.37%117,677