Spok Holdings, Inc. (SPOK)
NASDAQ: SPOK · Real-Time Price · USD
16.25
-0.21 (-1.28%)
At close: May 12, 2025, 4:00 PM
16.25
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
Spok Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.75 | 16.88 | 16.24 | 16.25 | 16.25 | -1.28% | 171,292 |
| May 9, 2025 | 16.56 | 16.57 | 16.40 | 16.46 | 16.46 | -0.48% | 88,418 |
| May 8, 2025 | 16.50 | 16.69 | 16.41 | 16.54 | 16.54 | 0.36% | 105,687 |
| May 7, 2025 | 16.50 | 16.66 | 16.42 | 16.48 | 16.48 | -0.18% | 139,238 |
| May 6, 2025 | 16.26 | 16.57 | 16.08 | 16.51 | 16.51 | 0.43% | 158,170 |
| May 5, 2025 | 16.19 | 16.60 | 16.05 | 16.44 | 16.44 | 1.17% | 216,584 |
| May 2, 2025 | 16.02 | 16.52 | 16.02 | 16.25 | 16.25 | 0.12% | 302,224 |
| May 1, 2025 | 14.67 | 16.26 | 14.05 | 16.23 | 16.23 | 13.18% | 327,897 |
| Apr 30, 2025 | 14.31 | 14.45 | 13.87 | 14.34 | 14.34 | -0.55% | 251,446 |
| Apr 29, 2025 | 13.86 | 14.44 | 13.74 | 14.42 | 14.42 | 4.34% | 278,383 |
| Apr 28, 2025 | 14.65 | 14.70 | 13.55 | 13.82 | 13.82 | -9.14% | 534,297 |
| Apr 25, 2025 | 15.49 | 15.51 | 15.08 | 15.21 | 15.21 | -2.00% | 216,746 |
| Apr 24, 2025 | 15.42 | 15.58 | 15.36 | 15.52 | 15.52 | 0.58% | 102,939 |
| Apr 23, 2025 | 15.48 | 15.62 | 15.29 | 15.43 | 15.43 | 0.39% | 125,290 |
| Apr 22, 2025 | 15.23 | 15.52 | 15.20 | 15.37 | 15.37 | 1.12% | 84,942 |
| Apr 21, 2025 | 15.67 | 15.67 | 15.18 | 15.20 | 15.20 | -3.00% | 98,024 |
| Apr 17, 2025 | 15.42 | 15.79 | 15.42 | 15.67 | 15.67 | 1.69% | 103,015 |
| Apr 16, 2025 | 15.64 | 15.72 | 15.37 | 15.41 | 15.41 | -1.34% | 84,408 |
| Apr 15, 2025 | 15.41 | 15.70 | 15.36 | 15.62 | 15.62 | 1.63% | 95,387 |
| Apr 14, 2025 | 15.28 | 15.54 | 15.14 | 15.37 | 15.37 | 1.59% | 158,966 |
| Apr 11, 2025 | 14.95 | 15.16 | 14.79 | 15.13 | 15.13 | 1.07% | 121,453 |
| Apr 10, 2025 | 15.03 | 15.47 | 14.82 | 14.97 | 14.97 | -1.12% | 126,963 |
| Apr 9, 2025 | 14.85 | 15.45 | 14.42 | 15.14 | 15.14 | 0.93% | 223,825 |
| Apr 8, 2025 | 15.36 | 15.81 | 14.85 | 15.00 | 15.00 | -1.57% | 188,796 |
| Apr 7, 2025 | 15.02 | 15.77 | 14.61 | 15.24 | 15.24 | -1.99% | 288,688 |
| Apr 4, 2025 | 16.07 | 16.29 | 15.39 | 15.55 | 15.55 | -5.07% | 182,928 |
| Apr 3, 2025 | 16.45 | 16.72 | 16.35 | 16.38 | 16.38 | -1.21% | 213,968 |
| Apr 2, 2025 | 16.59 | 16.64 | 16.41 | 16.58 | 16.58 | -0.24% | 73,413 |
| Apr 1, 2025 | 16.39 | 16.72 | 16.35 | 16.62 | 16.62 | 1.09% | 120,894 |
| Mar 31, 2025 | 16.36 | 16.49 | 16.23 | 16.44 | 16.44 | 0.49% | 175,346 |
| Mar 28, 2025 | 16.48 | 16.55 | 16.33 | 16.36 | 16.36 | -0.49% | 86,978 |
| Mar 27, 2025 | 16.32 | 16.45 | 16.22 | 16.44 | 16.44 | 1.17% | 92,764 |
| Mar 26, 2025 | 16.20 | 16.29 | 16.14 | 16.25 | 16.25 | 0.43% | 89,290 |
| Mar 25, 2025 | 15.95 | 16.21 | 15.95 | 16.18 | 16.18 | 1.31% | 118,705 |
| Mar 24, 2025 | 16.00 | 16.13 | 15.91 | 15.97 | 15.97 | 0.50% | 87,928 |
| Mar 21, 2025 | 15.87 | 15.97 | 15.68 | 15.89 | 15.89 | -0.13% | 137,963 |
| Mar 20, 2025 | 15.97 | 16.00 | 15.86 | 15.91 | 15.91 | -0.44% | 57,733 |
| Mar 19, 2025 | 16.02 | 16.02 | 15.70 | 15.98 | 15.98 | 0.06% | 73,157 |
| Mar 18, 2025 | 15.82 | 16.02 | 15.76 | 15.97 | 15.97 | 1.08% | 97,970 |
| Mar 17, 2025 | 15.63 | 15.82 | 15.52 | 15.80 | 15.80 | 0.06% | 114,766 |
| Mar 14, 2025 | 15.83 | 15.83 | 15.59 | 15.79 | 15.79 | -1.13% | 117,925 |
| Mar 13, 2025 | 16.46 | 16.46 | 15.65 | 15.97 | 15.66 | -2.44% | 143,595 |
| Mar 12, 2025 | 16.32 | 16.47 | 16.12 | 16.37 | 16.05 | 0.31% | 170,716 |
| Mar 11, 2025 | 16.49 | 16.56 | 16.10 | 16.32 | 16.00 | -0.97% | 191,807 |
| Mar 10, 2025 | 16.63 | 16.86 | 16.39 | 16.48 | 16.16 | -0.66% | 263,291 |
| Mar 7, 2025 | 16.38 | 16.84 | 16.36 | 16.59 | 16.27 | 0.91% | 109,384 |
| Mar 6, 2025 | 16.27 | 16.50 | 16.00 | 16.44 | 16.12 | 0.49% | 212,165 |
| Mar 5, 2025 | 16.36 | 16.59 | 16.14 | 16.36 | 16.04 | -0.37% | 244,977 |
| Mar 4, 2025 | 16.49 | 16.71 | 16.39 | 16.42 | 16.10 | -1.26% | 138,155 |
| Mar 3, 2025 | 16.85 | 16.99 | 16.56 | 16.63 | 16.31 | -1.31% | 276,336 |