Skip to main content
logo
Spok Holdings, Inc. (SPOK)
NASDAQ: SPOK · Real-Time Price · USD
17.32
-0.12 (-0.69%)
Sep 8, 2025, 4:00 PM - Market closed

Spok Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202517.3917.5517.1117.3217.32-0.69%105,034
Sep 5, 202518.1018.1617.4117.4417.44-3.70%106,231
Sep 4, 202518.1318.2318.0018.1118.110.44%164,716
Sep 3, 202518.1018.1317.9618.0318.03-0.44%143,235
Sep 2, 202518.2118.2617.9718.1118.11-0.28%141,720
Aug 29, 202517.8518.1717.8118.1618.161.34%115,199
Aug 28, 202517.8318.1517.6617.9217.921.07%115,167
Aug 27, 202517.8917.9517.6117.7317.73-0.45%118,462
Aug 26, 202517.8517.9417.7917.8117.810.34%107,256
Aug 25, 202517.9818.0517.7417.7517.75-0.89%158,712
Aug 22, 202517.8018.0917.7317.9117.911.30%130,378
Aug 21, 202517.9017.9017.6117.6817.68-1.50%119,303
Aug 20, 202517.9618.2317.9017.9517.95-0.06%134,790
Aug 19, 202517.8018.0917.6017.9617.96-1.64%177,543
Aug 18, 202518.4118.6218.2018.2617.95-0.81%251,054
Aug 15, 202518.5118.5418.2918.4118.10-0.11%414,060
Aug 14, 202518.7618.7918.4018.4318.12-1.76%183,443
Aug 13, 202518.6818.7618.3618.7618.440.48%142,196
Aug 12, 202518.5118.6818.3618.6718.351.30%189,025
Aug 11, 202518.1918.5518.1318.4318.121.21%145,828
Aug 8, 202518.1818.2918.0218.2117.900.66%94,280
Aug 7, 202518.3718.4017.9318.0917.78-1.52%163,489
Aug 6, 202518.3718.5418.2218.3718.060.05%106,917
Aug 5, 202518.7118.7418.2318.3618.05-1.18%150,365
Aug 4, 202518.5818.9418.3218.5818.260.38%386,940
Aug 1, 202518.2218.9118.1918.5118.190.93%179,184
Jul 31, 202518.0219.3117.7218.3418.037.69%216,304
Jul 30, 202517.0817.2716.9817.0316.74-0.29%68,469
Jul 29, 202517.4917.4916.9417.0816.79-1.90%123,687
Jul 28, 202517.4617.5317.2217.4117.11-0.34%75,149
Jul 25, 202517.6017.6817.4017.4717.17-0.96%59,366
Jul 24, 202517.7817.8817.6017.6417.34-0.68%69,534
Jul 23, 202517.6217.7617.4917.7617.461.08%76,706
Jul 22, 202517.5917.7117.5717.5717.270.40%82,561
Jul 21, 202517.4517.5817.4517.5017.200.75%80,543
Jul 18, 202517.7017.7217.2317.3717.07-1.70%152,872
Jul 17, 202517.8318.0417.6417.6717.37-1.28%84,398
Jul 16, 202517.6317.9417.6317.9017.591.53%98,563
Jul 15, 202517.8017.8017.5217.6317.33-0.40%81,644
Jul 14, 202517.3617.7217.3617.7017.401.84%98,787
Jul 11, 202518.0518.0517.3517.3817.08-2.96%91,526
Jul 10, 202518.0018.0417.7817.9117.60-1.21%78,946
Jul 9, 202518.1318.2217.9518.1317.820.06%80,659
Jul 8, 202517.9318.1317.7518.1217.810.83%151,170
Jul 7, 202517.7118.0017.5117.9717.660.79%184,675
Jul 3, 202517.4117.8317.3317.8317.532.41%66,311
Jul 2, 202518.0518.0517.4017.4117.11-3.71%126,490
Jul 1, 202517.7018.2917.6018.0817.772.26%174,231
Jun 30, 202517.4917.7517.3117.6817.381.67%150,996
Jun 27, 202517.4017.4917.2117.3917.090.17%379,114