Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	10.29	10.61	10.26	10.57	10.57	3.22%	180,358
Jun 30, 2026	10.45	10.45	10.20	10.24	10.24	-2.01%	190,661
Jun 29, 2026	10.60	10.61	10.28	10.45	10.45	-1.88%	264,117
Jun 26, 2026	10.46	10.68	10.46	10.65	10.65	2.01%	614,324
Jun 25, 2026	10.40	10.56	10.40	10.44	10.44	-0.10%	148,526
Jun 24, 2026	10.66	10.80	10.42	10.45	10.45	-2.52%	186,560
Jun 23, 2026	10.38	10.72	10.33	10.72	10.72	3.88%	153,279
Jun 22, 2026	10.49	10.55	10.32	10.32	10.32	-1.81%	190,404
Jun 18, 2026	10.63	10.88	10.46	10.51	10.51	1.94%	296,501
Jun 17, 2026	10.51	10.51	10.19	10.31	10.31	-1.62%	148,437
Jun 16, 2026	10.60	10.72	10.31	10.48	10.48	-1.13%	227,643
Jun 15, 2026	10.90	10.96	10.56	10.60	10.60	-2.75%	122,196
Jun 12, 2026	10.82	10.95	10.78	10.90	10.90	1.02%	88,166
Jun 11, 2026	10.88	10.93	10.78	10.79	10.79	-0.74%	96,843
Jun 10, 2026	10.75	11.01	10.75	10.87	10.87	1.12%	116,085
Jun 9, 2026	10.66	10.89	10.66	10.75	10.75	0.84%	229,361
Jun 8, 2026	10.72	10.84	10.60	10.66	10.66	-0.47%	107,329
Jun 5, 2026	10.92	11.00	10.69	10.71	10.71	-2.01%	163,180
Jun 4, 2026	10.66	10.95	10.66	10.93	10.93	3.21%	156,830
Jun 3, 2026	10.95	10.95	10.49	10.59	10.59	-3.29%	168,050
Jun 2, 2026	10.78	10.96	10.76	10.95	10.95	1.39%	118,747
Jun 1, 2026	10.58	10.80	10.52	10.80	10.80	1.98%	155,813
May 29, 2026	10.51	10.63	10.51	10.59	10.59	0.28%	139,153
May 28, 2026	10.55	10.69	10.41	10.56	10.56	-0.19%	145,596
May 27, 2026	10.68	10.97	10.58	10.58	10.58	-1.40%	135,910
May 26, 2026	10.64	10.74	10.45	10.73	10.73	0.77%	250,506
May 22, 2026	11.07	11.11	10.90	10.96	10.65	-0.54%	259,867
May 21, 2026	11.01	11.06	10.93	11.02	10.71	-0.18%	161,181
May 20, 2026	10.89	11.07	10.89	11.04	10.73	0.73%	157,721
May 19, 2026	10.99	11.13	10.90	10.96	10.65	-0.27%	141,155
May 18, 2026	10.80	11.02	10.77	10.99	10.68	1.29%	168,276
May 15, 2026	10.91	10.96	10.80	10.85	10.54	-0.73%	134,901
May 14, 2026	10.98	11.00	10.86	10.93	10.62	-0.09%	144,996
May 13, 2026	10.81	11.02	10.75	10.94	10.63	1.86%	209,781
May 12, 2026	10.69	10.85	10.65	10.74	10.43	0.75%	373,418
May 11, 2026	10.88	10.92	10.63	10.66	10.36	-2.11%	214,490
May 8, 2026	10.85	10.93	10.70	10.89	10.58	0.55%	113,698
May 7, 2026	10.59	10.86	10.55	10.83	10.52	1.98%	164,308
May 6, 2026	10.93	10.99	10.61	10.62	10.32	-2.30%	152,409
May 5, 2026	10.80	11.08	10.76	10.87	10.56	0.83%	199,566
May 4, 2026	10.45	10.79	10.33	10.78	10.47	2.28%	254,010
May 1, 2026	10.74	10.96	10.42	10.54	10.24	-1.40%	229,312
Apr 30, 2026	10.63	11.01	9.95	10.69	10.39	-3.26%	283,931
Apr 29, 2026	11.47	11.53	11.03	11.05	10.73	-3.66%	263,496
Apr 28, 2026	11.40	11.51	11.35	11.47	11.14	1.33%	113,905
Apr 27, 2026	11.38	11.44	11.31	11.32	11.00	-0.44%	137,154
Apr 24, 2026	11.27	11.43	11.27	11.37	11.05	-	75,048
Apr 23, 2026	11.30	11.45	11.30	11.37	11.05	0.44%	65,916
Apr 22, 2026	11.25	11.50	11.18	11.32	11.00	0.71%	136,431
Apr 21, 2026	11.52	11.53	11.24	11.24	10.92	-2.09%	152,029