Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.42	10.65	10.36	10.65	10.65	2.80%	155,140
Aug 27, 2026	10.40	10.43	10.29	10.36	10.36	-0.53%	127,676
Aug 26, 2026	10.58	10.62	10.38	10.42	10.42	-1.51%	97,019
Aug 25, 2026	10.61	10.61	10.47	10.58	10.58	-0.42%	133,067
Aug 24, 2026	10.33	10.70	10.33	10.62	10.62	3.01%	153,690
Aug 21, 2026	10.47	10.53	10.28	10.31	10.31	-1.25%	302,211
Aug 20, 2026	10.46	10.56	10.40	10.44	10.44	-0.38%	204,540
Aug 19, 2026	10.69	10.71	10.48	10.48	10.48	-1.67%	176,356
Aug 18, 2026	11.03	11.16	10.93	10.97	10.66	-0.18%	223,905
Aug 17, 2026	11.01	11.03	10.83	10.99	10.68	0.27%	263,505
Aug 14, 2026	11.04	11.07	10.92	10.96	10.65	-0.36%	174,103
Aug 13, 2026	11.00	11.11	10.82	11.00	10.69	0.18%	161,105
Aug 12, 2026	11.31	11.39	10.98	10.98	10.67	-4.02%	188,131
Aug 11, 2026	11.38	11.50	11.31	11.44	11.11	0.97%	174,530
Aug 10, 2026	11.54	11.60	11.22	11.33	11.01	-1.65%	134,715
Aug 7, 2026	11.32	11.54	11.27	11.52	11.19	1.95%	98,488
Aug 6, 2026	11.29	11.32	11.08	11.30	10.98	0.53%	172,975
Aug 5, 2026	11.20	11.26	10.96	11.24	10.92	0.27%	241,482
Aug 4, 2026	11.09	11.25	10.99	11.21	10.89	0.99%	210,737
Aug 3, 2026	10.95	11.24	10.90	11.10	10.78	1.83%	212,860
Jul 31, 2026	10.61	10.93	10.32	10.90	10.59	1.40%	148,884
Jul 30, 2026	10.76	11.06	10.55	10.75	10.44	-1.92%	225,347
Jul 29, 2026	10.94	11.03	10.86	10.96	10.65	0.64%	135,438
Jul 28, 2026	10.85	11.04	10.85	10.89	10.58	0.74%	151,270
Jul 27, 2026	10.68	10.92	10.68	10.81	10.50	2.08%	128,248
Jul 24, 2026	10.45	10.72	10.44	10.59	10.29	0.76%	111,655
Jul 23, 2026	10.65	10.68	10.36	10.51	10.21	-1.31%	191,440
Jul 22, 2026	10.66	10.68	10.57	10.65	10.35	-0.09%	106,718
Jul 21, 2026	10.63	10.70	10.57	10.66	10.36	0.09%	123,905
Jul 20, 2026	10.64	10.70	10.58	10.65	10.35	0.09%	98,215
Jul 17, 2026	10.74	10.86	10.54	10.64	10.34	-0.84%	100,886
Jul 16, 2026	10.51	10.79	10.51	10.73	10.42	1.90%	183,717
Jul 15, 2026	10.45	10.64	10.45	10.53	10.23	0.10%	128,629
Jul 14, 2026	10.57	10.64	10.42	10.52	10.22	-0.28%	146,656
Jul 13, 2026	10.47	10.67	10.36	10.55	10.25	1.25%	209,517
Jul 10, 2026	10.37	10.49	10.26	10.42	10.12	0.97%	173,079
Jul 9, 2026	10.43	10.45	10.31	10.32	10.03	-1.34%	129,749
Jul 8, 2026	10.46	10.57	10.41	10.46	10.16	-0.19%	112,119
Jul 7, 2026	10.52	10.61	10.42	10.48	10.18	0.38%	125,937
Jul 6, 2026	10.49	10.70	10.44	10.44	10.14	-0.48%	137,437
Jul 2, 2026	10.62	10.68	10.41	10.49	10.19	-0.76%	130,547
Jul 1, 2026	10.29	10.61	10.26	10.57	10.27	3.22%	182,703
Jun 30, 2026	10.45	10.45	10.20	10.24	9.95	-2.01%	193,004
Jun 29, 2026	10.60	10.61	10.28	10.45	10.15	-1.88%	264,383
Jun 26, 2026	10.46	10.68	10.46	10.65	10.35	2.01%	617,970
Jun 25, 2026	10.40	10.56	10.40	10.44	10.14	-0.10%	148,629
Jun 24, 2026	10.66	10.80	10.42	10.45	10.15	-2.52%	187,079
Jun 23, 2026	10.38	10.72	10.33	10.72	10.41	3.88%	153,287
Jun 22, 2026	10.49	10.55	10.32	10.32	10.03	-1.81%	194,498
Jun 18, 2026	10.63	10.88	10.46	10.51	10.21	1.94%	296,501