Skip to main content
Spok Holdings, Inc. (SPOK)
NASDAQ: SPOK · Real-Time Price · USD
16.44
+0.08 (0.49%)
Mar 31, 2025, 4:00 PM EDT - Market closed

Spok Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202516.3616.4416.2316.44-0.49%84,186
Mar 28, 202516.4816.5516.3316.3616.36-0.49%86,978
Mar 27, 202516.3216.4516.2216.4416.441.17%92,764
Mar 26, 202516.2016.2916.1416.2516.250.43%89,290
Mar 25, 202515.9516.2115.9516.1816.181.31%118,705
Mar 24, 202516.0016.1315.9115.9715.970.50%87,928
Mar 21, 202515.8715.9715.6815.8915.89-0.13%137,963
Mar 20, 202515.9716.0015.8615.9115.91-0.44%57,733
Mar 19, 202516.0216.0215.7015.9815.980.06%73,157
Mar 18, 202515.8216.0215.7615.9715.971.08%97,970
Mar 17, 202515.6315.8215.5215.8015.800.06%114,766
Mar 14, 202515.8315.8315.5915.7915.79-1.13%117,925
Mar 13, 202516.4616.4615.6515.9715.66-2.44%143,595
Mar 12, 202516.3216.4716.1216.3716.050.31%170,716
Mar 11, 202516.4916.5616.1016.3216.00-0.97%191,807
Mar 10, 202516.6316.8616.3916.4816.16-0.66%263,291
Mar 7, 202516.3816.8416.3616.5916.270.91%109,384
Mar 6, 202516.2716.5016.0016.4416.120.49%212,165
Mar 5, 202516.3616.5916.1416.3616.04-0.37%244,977
Mar 4, 202516.4916.7116.3916.4216.10-1.26%138,155
Mar 3, 202516.8516.9916.5616.6316.31-1.31%276,336
Feb 28, 202516.7017.0016.5216.8516.52-0.53%151,729
Feb 27, 202516.7817.9616.5316.9416.612.42%332,701
Feb 26, 202516.8816.8816.5116.5416.22-2.25%88,510
Feb 25, 202516.6816.9916.5616.9216.592.24%107,699
Feb 24, 202516.5516.8016.5016.5516.230.73%86,088
Feb 21, 202517.0417.0416.3616.4316.11-3.24%183,861
Feb 20, 202517.0217.0916.8616.9816.65-0.12%56,605
Feb 19, 202517.2517.2516.8617.0016.67-1.16%95,022
Feb 18, 202516.9917.2416.9117.2016.871.65%104,351
Feb 14, 202516.7516.9716.7116.9216.591.26%97,716
Feb 13, 202516.5016.7316.2516.7116.391.83%80,360
Feb 12, 202516.4616.5616.3816.4116.09-1.26%54,693
Feb 11, 202516.3616.6316.3616.6216.300.97%66,111
Feb 10, 202516.3016.4816.1916.4616.141.42%57,557
Feb 7, 202516.1716.2515.9616.2315.920.56%90,469
Feb 6, 202516.2716.2715.9316.1415.83-0.43%87,827
Feb 5, 202516.0816.2816.0616.2115.900.87%70,936
Feb 4, 202515.7016.0815.7016.0715.761.64%76,619
Feb 3, 202515.8915.9915.7115.8115.50-1.68%88,988
Jan 31, 202516.2216.2715.9616.0815.77-0.19%132,288
Jan 30, 202516.4316.4416.0416.1115.80-1.29%104,340
Jan 29, 202516.4116.5216.1216.3216.00-0.43%56,706
Jan 28, 202516.2816.6116.2816.3916.070.86%103,636
Jan 27, 202516.3916.5516.1716.2515.94-0.79%90,243
Jan 24, 202516.1416.4216.1016.3816.061.68%81,006
Jan 23, 202516.0116.1415.9716.1115.800.62%81,474
Jan 22, 202516.0016.1215.9716.0115.700.13%69,066
Jan 21, 202515.9416.0715.9015.9915.680.44%98,147
Jan 17, 202516.2016.2015.7815.9215.61-1.06%100,955