Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	18.05	18.05	17.35	17.38	17.38	-2.96%	91,387
Jul 10, 2025	18.00	18.04	17.78	17.91	17.91	-1.21%	78,946
Jul 9, 2025	18.13	18.22	17.95	18.13	18.13	0.06%	80,659
Jul 8, 2025	17.93	18.13	17.75	18.12	18.12	0.83%	151,170
Jul 7, 2025	17.71	18.00	17.51	17.97	17.97	0.79%	184,675
Jul 3, 2025	17.41	17.83	17.33	17.83	17.83	2.41%	66,311
Jul 2, 2025	18.05	18.05	17.40	17.41	17.41	-3.71%	126,490
Jul 1, 2025	17.70	18.29	17.60	18.08	18.08	2.26%	174,231
Jun 30, 2025	17.49	17.75	17.31	17.68	17.68	1.67%	150,996
Jun 27, 2025	17.40	17.49	17.21	17.39	17.39	0.17%	379,114
Jun 26, 2025	17.24	17.36	17.11	17.36	17.36	1.17%	75,186
Jun 25, 2025	17.09	17.18	16.98	17.16	17.16	-0.17%	90,266
Jun 24, 2025	16.87	17.26	16.71	17.19	17.19	1.90%	126,663
Jun 23, 2025	16.71	16.91	16.50	16.87	16.87	0.96%	153,646
Jun 20, 2025	16.67	16.73	16.41	16.71	16.71	0.97%	119,910
Jun 18, 2025	16.52	16.64	16.42	16.55	16.55	0.12%	84,172
Jun 17, 2025	16.38	16.62	16.35	16.53	16.53	0.36%	93,990
Jun 16, 2025	16.40	16.52	16.28	16.47	16.47	1.04%	57,216
Jun 13, 2025	16.47	16.47	16.18	16.30	16.30	-1.15%	57,637
Jun 12, 2025	16.55	16.59	16.33	16.49	16.49	-0.30%	59,941
Jun 11, 2025	16.74	16.76	16.50	16.54	16.54	-0.60%	75,561
Jun 10, 2025	16.60	16.65	16.48	16.64	16.64	0.60%	71,905
Jun 9, 2025	16.48	16.59	16.44	16.54	16.54	0.30%	81,253
Jun 6, 2025	16.49	16.54	16.04	16.49	16.49	0.92%	87,346
Jun 5, 2025	16.01	16.35	15.97	16.34	16.34	1.87%	78,951
Jun 4, 2025	16.07	16.21	15.92	16.04	16.04	-0.25%	90,172
Jun 3, 2025	16.09	16.24	16.02	16.08	16.08	-0.43%	78,604
Jun 2, 2025	16.30	16.41	16.06	16.15	16.15	-0.31%	131,722
May 30, 2025	16.15	16.39	16.11	16.20	16.20	0.12%	168,071
May 29, 2025	16.22	16.28	16.07	16.18	16.18	-	67,931
May 28, 2025	16.24	16.26	15.81	16.18	16.18	-0.37%	98,342
May 27, 2025	15.90	16.37	15.84	16.24	16.24	2.33%	135,818
May 23, 2025	15.88	15.98	15.65	15.87	15.87	-1.98%	144,094
May 22, 2025	16.56	16.69	16.18	16.19	15.88	-2.06%	150,045
May 21, 2025	16.68	16.86	16.52	16.53	16.21	-0.90%	122,478
May 20, 2025	17.05	17.05	16.68	16.68	16.36	-2.11%	115,992
May 19, 2025	16.99	17.06	16.81	17.04	16.71	0.59%	96,351
May 16, 2025	16.77	16.97	16.73	16.94	16.61	1.01%	118,539
May 15, 2025	16.38	16.90	16.35	16.77	16.45	2.82%	155,703
May 14, 2025	16.40	16.47	16.22	16.31	16.00	-0.61%	103,891
May 13, 2025	16.35	16.46	16.12	16.41	16.09	0.98%	120,396
May 12, 2025	16.75	16.88	16.24	16.25	15.94	-1.28%	171,295
May 9, 2025	16.56	16.57	16.40	16.46	16.14	-0.48%	88,418
May 8, 2025	16.50	16.69	16.41	16.54	16.22	0.36%	105,687
May 7, 2025	16.50	16.66	16.42	16.48	16.16	-0.18%	139,238
May 6, 2025	16.26	16.57	16.08	16.51	16.19	0.43%	158,170
May 5, 2025	16.19	16.60	16.05	16.44	16.12	1.17%	216,584
May 2, 2025	16.02	16.52	16.02	16.25	15.94	0.12%	302,224
May 1, 2025	14.67	16.26	14.05	16.23	15.92	13.18%	327,897
Apr 30, 2025	14.31	14.45	13.87	14.34	14.06	-0.55%	251,446