Skip to main content
Spok Holdings, Inc. (SPOK)
NASDAQ: SPOK · Real-Time Price · USD
17.39
+0.03 (0.17%)
Jun 27, 2025, 4:00 PM - Market closed

Spok Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.4017.4917.2117.3917.390.17%379,093
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
Jun 2, 202516.3016.4116.0616.1516.15-0.31%131,722
May 30, 202516.1516.3916.1116.2016.200.12%168,071
May 29, 202516.2216.2816.0716.1816.18-67,931
May 28, 202516.2416.2615.8116.1816.18-0.37%98,342
May 27, 202515.9016.3715.8416.2416.242.33%135,818
May 23, 202515.8815.9815.6515.8715.87-1.98%144,094
May 22, 202516.5616.6916.1816.1915.88-2.06%150,045
May 21, 202516.6816.8616.5216.5316.21-0.90%122,478
May 20, 202517.0517.0516.6816.6816.36-2.11%115,992
May 19, 202516.9917.0616.8117.0416.710.59%96,351
May 16, 202516.7716.9716.7316.9416.611.01%118,539
May 15, 202516.3816.9016.3516.7716.452.82%155,703
May 14, 202516.4016.4716.2216.3116.00-0.61%103,891
May 13, 202516.3516.4616.1216.4116.090.98%120,396
May 12, 202516.7516.8816.2416.2515.94-1.28%171,295
May 9, 202516.5616.5716.4016.4616.14-0.48%88,418
May 8, 202516.5016.6916.4116.5416.220.36%105,687
May 7, 202516.5016.6616.4216.4816.16-0.18%139,238
May 6, 202516.2616.5716.0816.5116.190.43%158,170
May 5, 202516.1916.6016.0516.4416.121.17%216,584
May 2, 202516.0216.5216.0216.2515.940.12%302,224
May 1, 202514.6716.2614.0516.2315.9213.18%327,897
Apr 30, 202514.3114.4513.8714.3414.06-0.55%251,446
Apr 29, 202513.8614.4413.7414.4214.144.34%278,383
Apr 28, 202514.6514.7013.5513.8213.55-9.14%534,297
Apr 25, 202515.4915.5115.0815.2114.92-2.00%216,746
Apr 24, 202515.4215.5815.3615.5215.220.58%102,939
Apr 23, 202515.4815.6215.2915.4315.130.39%125,290
Apr 22, 202515.2315.5215.2015.3715.071.12%84,942
Apr 21, 202515.6715.6715.1815.2014.91-3.00%98,024
Apr 17, 202515.4215.7915.4215.6715.371.69%103,015
Apr 16, 202515.6415.7215.3715.4115.11-1.34%84,408