Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.20	10.20	10.11	10.11	10.11	-0.98%	185,200
Oct 26, 2026	10.36	10.38	10.10	10.21	10.21	-0.87%	192,986
Oct 23, 2026	10.69	10.69	10.29	10.30	10.30	-3.83%	139,585
Oct 22, 2026	10.42	10.77	10.40	10.71	10.71	3.38%	167,328
Oct 21, 2026	10.51	10.51	10.35	10.36	10.36	-1.80%	123,296
Oct 20, 2026	10.68	10.68	10.42	10.55	10.55	1.15%	102,123
Oct 19, 2026	10.66	10.68	10.42	10.43	10.43	-1.70%	170,151
Oct 16, 2026	10.76	10.85	10.56	10.61	10.61	-1.12%	194,569
Oct 15, 2026	10.84	11.02	10.71	10.73	10.73	-0.09%	102,331
Oct 14, 2026	10.75	10.80	10.65	10.74	10.74	-0.83%	84,086
Oct 13, 2026	10.78	10.88	10.68	10.83	10.83	0.84%	107,473
Oct 12, 2026	10.74	10.84	10.72	10.74	10.74	0.09%	143,129
Oct 9, 2026	10.99	11.08	10.69	10.73	10.73	-2.98%	104,135
Oct 8, 2026	11.02	11.07	10.90	11.06	11.06	0.09%	117,234
Oct 7, 2026	10.93	11.08	10.91	11.05	11.05	0.82%	121,139
Oct 6, 2026	10.97	11.03	10.90	10.96	10.96	-0.09%	136,208
Oct 5, 2026	10.87	10.98	10.83	10.97	10.97	0.73%	210,959
Oct 2, 2026	10.72	10.90	10.71	10.89	10.89	2.06%	115,687
Oct 1, 2026	10.49	10.67	10.35	10.67	10.67	1.72%	122,017
Sep 30, 2026	10.40	10.50	10.36	10.49	10.49	0.77%	137,358
Sep 29, 2026	10.35	10.48	10.35	10.41	10.41	0.39%	90,541
Sep 28, 2026	10.47	10.47	10.33	10.37	10.37	-0.86%	107,168
Sep 25, 2026	10.44	10.51	10.35	10.46	10.46	1.06%	111,261
Sep 24, 2026	10.45	10.51	10.31	10.35	10.35	-0.48%	172,882
Sep 23, 2026	10.53	10.62	10.40	10.40	10.40	-1.23%	102,358
Sep 22, 2026	10.48	10.59	10.44	10.53	10.53	0.96%	142,997
Sep 21, 2026	10.39	10.51	10.35	10.43	10.43	0.38%	129,049
Sep 18, 2026	10.32	10.44	10.24	10.39	10.39	-0.10%	244,297
Sep 17, 2026	10.64	10.64	10.35	10.40	10.40	-2.53%	128,907
Sep 16, 2026	10.70	10.71	10.56	10.67	10.67	-0.28%	107,567
Sep 15, 2026	10.88	10.88	10.66	10.70	10.70	-1.65%	140,607
Sep 14, 2026	10.65	10.92	10.65	10.88	10.88	2.16%	155,393
Sep 11, 2026	10.68	10.70	10.62	10.65	10.65	0.19%	86,396
Sep 10, 2026	10.57	10.73	10.57	10.63	10.63	0.57%	136,438
Sep 9, 2026	10.65	10.69	10.52	10.57	10.57	-0.66%	135,659
Sep 8, 2026	10.70	10.72	10.57	10.64	10.64	-0.65%	118,352
Sep 4, 2026	10.70	10.79	10.63	10.71	10.71	0.28%	87,241
Sep 3, 2026	10.61	10.68	10.53	10.68	10.68	1.14%	96,846
Sep 2, 2026	10.62	10.63	10.51	10.56	10.56	-	91,560
Sep 1, 2026	10.51	10.65	10.51	10.56	10.56	0.48%	140,721
Aug 31, 2026	10.65	10.75	10.49	10.51	10.51	-1.31%	159,609
Aug 28, 2026	10.42	10.65	10.36	10.65	10.65	2.80%	155,421
Aug 27, 2026	10.40	10.43	10.29	10.36	10.36	-0.53%	127,677
Aug 26, 2026	10.58	10.62	10.38	10.42	10.42	-1.51%	97,022
Aug 25, 2026	10.61	10.61	10.47	10.58	10.58	-0.42%	133,102
Aug 24, 2026	10.33	10.70	10.33	10.62	10.62	3.01%	154,027
Aug 21, 2026	10.47	10.53	10.28	10.31	10.31	-1.25%	304,586
Aug 20, 2026	10.46	10.56	10.40	10.44	10.44	-0.38%	204,552
Aug 19, 2026	10.69	10.71	10.48	10.48	10.48	-1.67%	176,717
Aug 18, 2026	11.03	11.16	10.93	10.97	10.66	-0.18%	224,123