Skip to main content
Spok Holdings, Inc. (SPOK)
NASDAQ: SPOK · Real-Time Price · USD
18.76
+0.09 (0.48%)
At close: Aug 13, 2025, 4:00 PM
18.80
+0.04 (0.21%)
Pre-market: Aug 14, 2025, 8:00 AM EDT

Spok Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202518.6818.7618.3618.7618.760.48%142,091
Aug 12, 202518.5118.6818.3618.6718.671.30%189,025
Aug 11, 202518.1918.5518.1318.4318.431.21%145,828
Aug 8, 202518.1818.2918.0218.2118.210.66%94,280
Aug 7, 202518.3718.4017.9318.0918.09-1.52%163,489
Aug 6, 202518.3718.5418.2218.3718.370.05%106,917
Aug 5, 202518.7118.7418.2318.3618.36-1.18%150,365
Aug 4, 202518.5818.9418.3218.5818.580.38%386,940
Aug 1, 202518.2218.9118.1918.5118.510.93%179,184
Jul 31, 202518.0219.3117.7218.3418.347.69%216,304
Jul 30, 202517.0817.2716.9817.0317.03-0.29%68,469
Jul 29, 202517.4917.4916.9417.0817.08-1.90%123,687
Jul 28, 202517.4617.5317.2217.4117.41-0.34%75,149
Jul 25, 202517.6017.6817.4017.4717.47-0.96%59,366
Jul 24, 202517.7817.8817.6017.6417.64-0.68%69,534
Jul 23, 202517.6217.7617.4917.7617.761.08%76,706
Jul 22, 202517.5917.7117.5717.5717.570.40%82,561
Jul 21, 202517.4517.5817.4517.5017.500.75%80,543
Jul 18, 202517.7017.7217.2317.3717.37-1.70%152,872
Jul 17, 202517.8318.0417.6417.6717.67-1.28%84,398
Jul 16, 202517.6317.9417.6317.9017.901.53%98,563
Jul 15, 202517.8017.8017.5217.6317.63-0.40%81,644
Jul 14, 202517.3617.7217.3617.7017.701.84%98,787
Jul 11, 202518.0518.0517.3517.3817.38-2.96%91,526
Jul 10, 202518.0018.0417.7817.9117.91-1.21%78,946
Jul 9, 202518.1318.2217.9518.1318.130.06%80,659
Jul 8, 202517.9318.1317.7518.1218.120.83%151,170
Jul 7, 202517.7118.0017.5117.9717.970.79%184,675
Jul 3, 202517.4117.8317.3317.8317.832.41%66,311
Jul 2, 202518.0518.0517.4017.4117.41-3.71%126,490
Jul 1, 202517.7018.2917.6018.0818.082.26%174,231
Jun 30, 202517.4917.7517.3117.6817.681.67%150,996
Jun 27, 202517.4017.4917.2117.3917.390.17%379,114
Jun 26, 202517.2417.3617.1117.3617.361.17%75,186
Jun 25, 202517.0917.1816.9817.1617.16-0.17%90,266
Jun 24, 202516.8717.2616.7117.1917.191.90%126,663
Jun 23, 202516.7116.9116.5016.8716.870.96%153,646
Jun 20, 202516.6716.7316.4116.7116.710.97%119,910
Jun 18, 202516.5216.6416.4216.5516.550.12%84,172
Jun 17, 202516.3816.6216.3516.5316.530.36%93,990
Jun 16, 202516.4016.5216.2816.4716.471.04%57,216
Jun 13, 202516.4716.4716.1816.3016.30-1.15%57,637
Jun 12, 202516.5516.5916.3316.4916.49-0.30%59,941
Jun 11, 202516.7416.7616.5016.5416.54-0.60%75,561
Jun 10, 202516.6016.6516.4816.6416.640.60%71,905
Jun 9, 202516.4816.5916.4416.5416.540.30%81,253
Jun 6, 202516.4916.5416.0416.4916.490.92%87,346
Jun 5, 202516.0116.3515.9716.3416.341.87%78,951
Jun 4, 202516.0716.2115.9216.0416.04-0.25%90,172
Jun 3, 202516.0916.2416.0216.0816.08-0.43%78,604