Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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