Spok Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.92	11.00	10.69	10.71	10.71	-2.01%	159,286
Jun 4, 2026	10.66	10.95	10.66	10.93	10.93	3.21%	154,925
Jun 3, 2026	10.95	10.95	10.49	10.59	10.59	-3.29%	168,042
Jun 2, 2026	10.78	10.96	10.76	10.95	10.95	1.39%	114,359
Jun 1, 2026	10.58	10.80	10.52	10.80	10.80	1.98%	155,609
May 29, 2026	10.51	10.63	10.51	10.59	10.59	0.28%	139,056
May 28, 2026	10.55	10.69	10.41	10.56	10.56	-0.19%	144,096
May 27, 2026	10.68	10.97	10.58	10.58	10.58	-1.40%	132,532
May 26, 2026	10.64	10.74	10.45	10.73	10.73	0.77%	250,428
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
Apr 20, 2026	11.48	11.51	11.36	11.48	11.15	-0.17%	124,108
Apr 17, 2026	11.39	11.67	11.35	11.50	11.17	1.59%	160,499
Apr 16, 2026	11.06	11.35	11.06	11.32	11.00	2.26%	152,306
Apr 15, 2026	11.10	11.22	11.05	11.07	10.75	-0.27%	128,864
Apr 14, 2026	11.00	11.13	10.93	11.10	10.78	0.73%	131,260
Apr 13, 2026	11.11	11.14	10.94	11.02	10.71	-0.81%	128,872
Apr 10, 2026	11.29	11.32	11.08	11.11	10.79	-1.59%	104,480
Apr 9, 2026	11.23	11.35	11.15	11.29	10.97	0.18%	120,723
Apr 8, 2026	11.32	11.45	11.20	11.27	10.95	1.08%	190,210
Apr 7, 2026	11.10	11.22	11.09	11.15	10.83	0.45%	189,957
Apr 6, 2026	11.11	11.25	11.07	11.10	10.78	-0.27%	213,505
Apr 2, 2026	11.03	11.13	10.93	11.13	10.81	0.36%	128,325
Apr 1, 2026	10.90	11.20	10.90	11.09	10.77	1.74%	227,922
Mar 31, 2026	11.30	11.35	10.81	10.90	10.59	-3.02%	272,695
Mar 30, 2026	11.13	11.37	11.12	11.24	10.92	1.44%	184,135
Mar 27, 2026	11.12	11.19	11.04	11.08	10.76	-0.45%	161,109
Mar 26, 2026	11.12	11.28	11.10	11.13	10.81	-	119,208