Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.36	13.36	13.15	13.23	13.23	-0.60%	181,523
Feb 5, 2026	13.50	13.53	13.16	13.31	13.31	-1.41%	156,869
Feb 4, 2026	13.65	13.65	13.41	13.50	13.50	0.15%	184,974
Feb 3, 2026	13.54	13.69	13.36	13.48	13.48	-1.25%	162,040
Feb 2, 2026	13.77	13.84	13.59	13.65	13.65	-0.87%	157,008
Jan 30, 2026	13.36	13.78	13.32	13.77	13.77	3.07%	124,747
Jan 29, 2026	13.37	13.43	13.21	13.36	13.36	0.60%	129,513
Jan 28, 2026	13.49	13.61	13.23	13.28	13.28	-1.34%	135,844
Jan 27, 2026	13.51	13.51	13.29	13.46	13.46	-0.52%	115,184
Jan 26, 2026	13.38	13.61	13.30	13.53	13.53	1.27%	129,798
Jan 23, 2026	13.75	13.75	13.36	13.36	13.36	-2.91%	269,688
Jan 22, 2026	13.58	13.85	13.58	13.76	13.76	1.47%	169,434
Jan 21, 2026	13.27	13.56	13.23	13.56	13.56	2.11%	223,256
Jan 20, 2026	13.07	13.32	13.03	13.28	13.28	0.99%	176,825
Jan 16, 2026	13.22	13.30	13.06	13.15	13.15	-0.60%	202,225
Jan 15, 2026	13.24	13.35	13.14	13.23	13.23	-0.08%	140,135
Jan 14, 2026	13.04	13.24	13.00	13.24	13.24	1.46%	118,433
Jan 13, 2026	13.11	13.13	12.86	13.05	13.05	-0.46%	176,911
Jan 12, 2026	12.99	13.20	12.91	13.11	13.11	0.92%	98,084
Jan 9, 2026	13.19	13.30	12.93	12.99	12.99	-1.44%	168,182
Jan 8, 2026	13.05	13.28	13.05	13.18	13.18	1.07%	140,152
Jan 7, 2026	13.08	13.11	12.91	13.04	13.04	0.15%	127,649
Jan 6, 2026	12.95	13.08	12.82	13.02	13.02	0.54%	198,645
Jan 5, 2026	13.00	13.15	12.87	12.95	12.95	-0.38%	180,931
Jan 2, 2026	13.19	13.21	12.97	13.00	13.00	-1.44%	252,910
Dec 31, 2025	13.27	13.35	13.11	13.19	13.19	-0.60%	139,813
Dec 30, 2025	13.08	13.36	13.06	13.27	13.27	1.45%	165,341
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