Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	12.97	13.11	12.97	13.08	13.08	0.93%	163,969
Dec 26, 2025	13.02	13.04	12.85	12.96	12.96	-0.54%	134,871
Dec 24, 2025	12.93	13.11	12.93	13.03	13.03	0.77%	54,674
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%	227,218
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
Dec 15, 2025	13.38	13.38	13.13	13.20	13.20	-0.83%	151,376
Dec 12, 2025	13.15	13.50	13.15	13.31	13.31	1.37%	156,564
Dec 11, 2025	13.07	13.20	12.98	13.13	13.13	0.61%	153,165
Dec 10, 2025	13.18	13.22	12.92	13.05	13.05	-0.99%	190,122
Dec 9, 2025	13.11	13.26	13.02	13.18	13.18	1.31%	178,968
Dec 8, 2025	13.04	13.17	13.01	13.01	13.01	-0.08%	203,863
Dec 5, 2025	13.02	13.16	12.94	13.02	13.02	-0.08%	110,571
Dec 4, 2025	13.18	13.18	12.95	13.03	13.03	-0.69%	135,122
Dec 3, 2025	13.16	13.25	12.98	13.12	13.12	-0.08%	153,173
Dec 2, 2025	13.13	13.20	12.91	13.13	13.13	0.38%	174,384
Dec 1, 2025	13.09	13.16	13.01	13.08	13.08	-1.51%	177,648
Nov 28, 2025	13.31	13.34	13.17	13.28	13.28	-0.15%	78,083
Nov 26, 2025	13.09	13.32	13.00	13.30	13.30	1.53%	183,558
Nov 25, 2025	12.75	13.17	12.75	13.10	13.10	2.58%	177,984
Nov 24, 2025	12.67	12.79	12.56	12.77	12.77	0.39%	170,970
Nov 21, 2025	12.33	12.78	12.26	12.72	12.72	2.33%	177,644
Nov 20, 2025	12.66	12.82	12.43	12.43	12.43	-1.04%	175,507
Nov 19, 2025	12.89	13.00	12.51	12.56	12.56	-2.56%	233,538
Nov 18, 2025	13.11	13.15	12.78	12.89	12.89	-3.59%	216,148
Nov 17, 2025	13.96	13.96	13.35	13.37	13.06	-3.81%	296,009
Nov 14, 2025	13.83	13.94	13.68	13.90	13.58	0.51%	148,936
Nov 13, 2025	13.88	13.98	13.74	13.83	13.51	-0.79%	154,378
Nov 12, 2025	13.85	13.99	13.79	13.94	13.61	0.65%	112,875
Nov 11, 2025	13.46	13.95	13.40	13.85	13.53	2.59%	156,777
Nov 10, 2025	13.46	13.55	13.31	13.50	13.18	0.45%	134,818
Nov 7, 2025	13.32	13.48	13.24	13.44	13.13	1.13%	124,094
Nov 6, 2025	13.70	13.81	13.26	13.29	12.98	-2.85%	207,111
Nov 5, 2025	13.82	13.97	13.59	13.68	13.36	-0.65%	155,535
Nov 4, 2025	14.00	14.29	13.63	13.77	13.45	-1.01%	191,803
Nov 3, 2025	14.22	14.29	13.82	13.91	13.58	-2.66%	294,154
Oct 31, 2025	14.06	14.40	13.93	14.29	13.96	3.33%	278,977
Oct 30, 2025	14.58	14.58	13.36	13.83	13.51	-12.52%	597,870
Oct 29, 2025	16.24	16.35	15.63	15.81	15.44	-3.66%	265,913
Oct 28, 2025	16.41	16.45	16.19	16.41	16.03	0.24%	97,874
Oct 27, 2025	16.18	16.45	16.11	16.37	15.99	1.17%	88,841
Oct 24, 2025	16.18	16.26	16.15	16.18	15.80	-	84,603
Oct 23, 2025	16.23	16.29	15.99	16.18	15.80	-0.31%	73,583
Oct 22, 2025	16.02	16.26	15.95	16.23	15.85	1.18%	103,957
Oct 21, 2025	15.95	16.24	15.90	16.04	15.67	0.69%	123,834
Oct 20, 2025	15.86	15.98	15.76	15.93	15.56	0.44%	94,155
Oct 17, 2025	15.70	15.93	15.61	15.86	15.49	0.89%	91,767