Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	11.32	11.54	11.27	11.52	11.52	1.95%	97,986
Aug 6, 2026	11.29	11.32	11.08	11.30	11.30	0.53%	172,974
Aug 5, 2026	11.20	11.26	10.96	11.24	11.24	0.27%	228,778
Aug 4, 2026	11.09	11.25	10.99	11.21	11.21	0.99%	210,737
Aug 3, 2026	10.95	11.24	10.90	11.10	11.10	1.83%	212,860
Jul 31, 2026	10.61	10.93	10.32	10.90	10.90	1.40%	148,884
Jul 30, 2026	10.76	11.06	10.55	10.75	10.75	-1.92%	225,347
Jul 29, 2026	10.94	11.03	10.86	10.96	10.96	0.64%	135,438
Jul 28, 2026	10.85	11.04	10.85	10.89	10.89	0.74%	151,270
Jul 27, 2026	10.68	10.92	10.68	10.81	10.81	2.08%	128,248
Jul 24, 2026	10.45	10.72	10.44	10.59	10.59	0.76%	111,655
Jul 23, 2026	10.65	10.68	10.36	10.51	10.51	-1.31%	191,440
Jul 22, 2026	10.66	10.68	10.57	10.65	10.65	-0.09%	106,718
Jul 21, 2026	10.63	10.70	10.57	10.66	10.66	0.09%	123,905
Jul 20, 2026	10.64	10.70	10.58	10.65	10.65	0.09%	98,215
Jul 17, 2026	10.74	10.86	10.54	10.64	10.64	-0.84%	100,886
Jul 16, 2026	10.51	10.79	10.51	10.73	10.73	1.90%	183,717
Jul 15, 2026	10.45	10.64	10.45	10.53	10.53	0.10%	128,629
Jul 14, 2026	10.57	10.64	10.42	10.52	10.52	-0.28%	146,656
Jul 13, 2026	10.47	10.67	10.36	10.55	10.55	1.25%	209,517
Jul 10, 2026	10.37	10.49	10.26	10.42	10.42	0.97%	173,079
Jul 9, 2026	10.43	10.45	10.31	10.32	10.32	-1.34%	129,749
Jul 8, 2026	10.46	10.57	10.41	10.46	10.46	-0.19%	112,119
Jul 7, 2026	10.52	10.61	10.42	10.48	10.48	0.38%	125,937
Jul 6, 2026	10.49	10.70	10.44	10.44	10.44	-0.48%	137,437
Jul 2, 2026	10.62	10.68	10.41	10.49	10.49	-0.76%	130,547
Jul 1, 2026	10.29	10.61	10.26	10.57	10.57	3.22%	182,703
Jun 30, 2026	10.45	10.45	10.20	10.24	10.24	-2.01%	193,004
Jun 29, 2026	10.60	10.61	10.28	10.45	10.45	-1.88%	264,383
Jun 26, 2026	10.46	10.68	10.46	10.65	10.65	2.01%	617,970
Jun 25, 2026	10.40	10.56	10.40	10.44	10.44	-0.10%	148,629
Jun 24, 2026	10.66	10.80	10.42	10.45	10.45	-2.52%	187,079
Jun 23, 2026	10.38	10.72	10.33	10.72	10.72	3.88%	153,287
Jun 22, 2026	10.49	10.55	10.32	10.32	10.32	-1.81%	194,498
Jun 18, 2026	10.63	10.88	10.46	10.51	10.51	1.94%	296,501
Jun 17, 2026	10.51	10.51	10.19	10.31	10.31	-1.62%	148,437
Jun 16, 2026	10.60	10.72	10.31	10.48	10.48	-1.13%	227,643
Jun 15, 2026	10.90	10.96	10.56	10.60	10.60	-2.75%	122,196
Jun 12, 2026	10.82	10.95	10.78	10.90	10.90	1.02%	88,166
Jun 11, 2026	10.88	10.93	10.78	10.79	10.79	-0.74%	96,843
Jun 10, 2026	10.75	11.01	10.75	10.87	10.87	1.12%	116,085
Jun 9, 2026	10.66	10.89	10.66	10.75	10.75	0.84%	229,361
Jun 8, 2026	10.72	10.84	10.60	10.66	10.66	-0.47%	107,329
Jun 5, 2026	10.92	11.00	10.69	10.71	10.71	-2.01%	163,180
Jun 4, 2026	10.66	10.95	10.66	10.93	10.93	3.21%	156,830
Jun 3, 2026	10.95	10.95	10.49	10.59	10.59	-3.29%	168,050
Jun 2, 2026	10.78	10.96	10.76	10.95	10.95	1.39%	118,747
Jun 1, 2026	10.58	10.80	10.52	10.80	10.80	1.98%	155,813
May 29, 2026	10.51	10.63	10.51	10.59	10.59	0.28%	139,153
May 28, 2026	10.55	10.69	10.41	10.56	10.56	-0.19%	145,596