Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.91	10.96	10.80	10.85	10.85	-0.73%	134,901
May 14, 2026	10.98	11.00	10.86	10.93	10.93	-0.09%	144,996
May 13, 2026	10.81	11.02	10.75	10.94	10.94	1.86%	209,781
May 12, 2026	10.69	10.85	10.65	10.74	10.74	0.75%	373,418
May 11, 2026	10.88	10.92	10.63	10.66	10.66	-2.11%	214,490
May 8, 2026	10.85	10.93	10.70	10.89	10.89	0.55%	113,698
May 7, 2026	10.59	10.86	10.55	10.83	10.83	1.98%	164,308
May 6, 2026	10.93	10.99	10.61	10.62	10.62	-2.30%	152,409
May 5, 2026	10.80	11.08	10.76	10.87	10.87	0.83%	199,566
May 4, 2026	10.45	10.79	10.33	10.78	10.78	2.28%	254,010
May 1, 2026	10.74	10.96	10.42	10.54	10.54	-1.40%	228,674
Apr 30, 2026	10.63	11.01	9.95	10.69	10.69	-3.26%	283,931
Apr 29, 2026	11.47	11.53	11.03	11.05	11.05	-3.66%	263,496
Apr 28, 2026	11.40	11.51	11.35	11.47	11.47	1.33%	113,905
Apr 27, 2026	11.38	11.44	11.31	11.32	11.32	-0.44%	137,154
Apr 24, 2026	11.27	11.43	11.27	11.37	11.37	-	75,048
Apr 23, 2026	11.30	11.45	11.30	11.37	11.37	0.44%	65,916
Apr 22, 2026	11.25	11.50	11.18	11.32	11.32	0.71%	136,431
Apr 21, 2026	11.52	11.53	11.24	11.24	11.24	-2.09%	152,029
Apr 20, 2026	11.48	11.51	11.36	11.48	11.48	-0.17%	124,108
Apr 17, 2026	11.39	11.67	11.35	11.50	11.50	1.59%	160,499
Apr 16, 2026	11.06	11.35	11.06	11.32	11.32	2.26%	152,306
Apr 15, 2026	11.10	11.22	11.05	11.07	11.07	-0.27%	128,864
Apr 14, 2026	11.00	11.13	10.93	11.10	11.10	0.73%	131,260
Apr 13, 2026	11.11	11.14	10.94	11.02	11.02	-0.81%	128,872
Apr 10, 2026	11.29	11.32	11.08	11.11	11.11	-1.59%	104,480
Apr 9, 2026	11.23	11.35	11.15	11.29	11.29	0.18%	120,723
Apr 8, 2026	11.32	11.45	11.20	11.27	11.27	1.08%	190,210
Apr 7, 2026	11.10	11.22	11.09	11.15	11.15	0.45%	189,957
Apr 6, 2026	11.11	11.25	11.07	11.10	11.10	-0.27%	213,505
Apr 2, 2026	11.03	11.13	10.93	11.13	11.13	0.36%	128,325
Apr 1, 2026	10.90	11.20	10.90	11.09	11.09	1.74%	227,922
Mar 31, 2026	11.30	11.35	10.81	10.90	10.90	-3.02%	272,695
Mar 30, 2026	11.13	11.37	11.12	11.24	11.24	1.44%	184,135
Mar 27, 2026	11.12	11.19	11.04	11.08	11.08	-0.45%	161,109
Mar 26, 2026	11.12	11.28	11.10	11.13	11.13	-	119,208
Mar 25, 2026	11.29	11.30	11.02	11.13	11.13	-1.24%	149,562
Mar 24, 2026	11.35	11.46	11.20	11.27	11.27	-0.70%	196,579
Mar 23, 2026	11.17	11.41	11.01	11.35	11.35	2.62%	145,629
Mar 20, 2026	11.30	11.35	11.01	11.06	11.06	-2.38%	262,708
Mar 19, 2026	11.23	11.41	11.20	11.33	11.33	0.89%	132,214
Mar 18, 2026	11.37	11.41	11.20	11.23	11.23	-2.18%	156,248
Mar 17, 2026	11.43	11.68	11.33	11.48	11.48	0.44%	151,281
Mar 16, 2026	11.50	11.58	11.28	11.43	11.43	-2.97%	186,610
Mar 13, 2026	11.99	12.20	11.69	11.78	11.47	-1.67%	259,006
Mar 12, 2026	12.07	12.20	11.91	11.98	11.66	-1.24%	186,360
Mar 11, 2026	12.25	12.26	12.07	12.13	11.81	-1.06%	181,893
Mar 10, 2026	12.25	12.44	12.19	12.26	11.93	-	114,256
Mar 9, 2026	12.47	12.49	12.13	12.26	11.93	-2.23%	148,034
Mar 6, 2026	12.30	12.57	12.26	12.54	12.21	1.05%	162,639