SPOK Historical Prices
Spok Holdings, Inc · daily open, high, low, close & volume
Trading days
249
Period high
14.29
Period low
9.95
Period change
-13.80%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.80 | 12.35 | 11.73 | 11.99 | +1.78% | 418,802 |
| Oct 29, 2026 | 10.53 | 11.79 | 10.41 | 11.78 | +15.72% | 625,795 |
| Oct 28, 2026 | 10.13 | 10.23 | 10.02 | 10.18 | +0.69% | 186,350 |
| Oct 27, 2026 | 10.21 | 10.46 | 10.10 | 10.11 | -0.98% | 185,886 |
| Oct 26, 2026 | 10.36 | 10.38 | 10.10 | 10.21 | -0.87% | 192,986 |
| Oct 23, 2026 | 10.69 | 10.69 | 10.29 | 10.30 | -3.83% | 139,585 |
| Oct 22, 2026 | 10.42 | 10.77 | 10.40 | 10.71 | +3.38% | 167,328 |
| Oct 21, 2026 | 10.51 | 10.51 | 10.35 | 10.36 | -1.80% | 123,297 |
| Oct 20, 2026 | 10.68 | 10.68 | 10.42 | 10.55 | +1.15% | 101,979 |
| Oct 19, 2026 | 10.66 | 10.68 | 10.42 | 10.43 | -1.70% | 170,152 |
| Oct 16, 2026 | 10.76 | 10.85 | 10.55 | 10.61 | -1.12% | 194,569 |
| Oct 15, 2026 | 10.84 | 11.02 | 10.71 | 10.73 | -0.09% | 102,332 |
| Oct 14, 2026 | 10.75 | 10.79 | 10.65 | 10.74 | -0.83% | 84,086 |
| Oct 13, 2026 | 10.78 | 10.88 | 10.68 | 10.83 | +0.84% | 107,474 |
| Oct 12, 2026 | 10.74 | 10.84 | 10.72 | 10.74 | +0.09% | 143,130 |
| Oct 9, 2026 | 10.99 | 11.08 | 10.69 | 10.73 | -2.98% | 104,135 |
| Oct 8, 2026 | 11.02 | 11.07 | 10.90 | 11.06 | +0.09% | 117,234 |
| Oct 7, 2026 | 10.93 | 11.08 | 10.91 | 11.05 | +0.82% | 121,139 |
| Oct 6, 2026 | 10.97 | 11.03 | 10.90 | 10.96 | -0.09% | 136,208 |
| Oct 5, 2026 | 10.87 | 10.98 | 10.83 | 10.97 | +0.73% | 210,960 |
| Oct 2, 2026 | 10.72 | 10.90 | 10.71 | 10.89 | +2.06% | 115,688 |
| Oct 1, 2026 | 10.49 | 10.67 | 10.35 | 10.67 | +1.72% | 122,017 |
| Sep 30, 2026 | 10.40 | 10.50 | 10.36 | 10.49 | +0.77% | 137,359 |
| Sep 29, 2026 | 10.35 | 10.48 | 10.35 | 10.41 | +0.39% | 90,541 |
| Sep 28, 2026 | 10.47 | 10.47 | 10.33 | 10.37 | -0.86% | 107,168 |
| Sep 25, 2026 | 10.44 | 10.51 | 10.35 | 10.46 | +1.06% | 111,261 |
| Sep 24, 2026 | 10.45 | 10.51 | 10.31 | 10.35 | -0.48% | 172,883 |
| Sep 23, 2026 | 10.53 | 10.62 | 10.39 | 10.40 | -1.23% | 102,359 |
| Sep 22, 2026 | 10.48 | 10.59 | 10.44 | 10.53 | +0.96% | 142,998 |
| Sep 21, 2026 | 10.39 | 10.51 | 10.35 | 10.43 | +0.38% | 129,050 |
| Sep 18, 2026 | 10.32 | 10.44 | 10.24 | 10.39 | -0.10% | 243,936 |
| Sep 17, 2026 | 10.64 | 10.64 | 10.35 | 10.40 | -2.53% | 128,908 |
| Sep 16, 2026 | 10.70 | 10.71 | 10.56 | 10.67 | -0.28% | 107,567 |
| Sep 15, 2026 | 10.88 | 10.88 | 10.66 | 10.70 | -1.65% | 140,607 |
| Sep 14, 2026 | 10.65 | 10.92 | 10.65 | 10.88 | +2.16% | 155,394 |
| Sep 11, 2026 | 10.68 | 10.70 | 10.62 | 10.65 | +0.19% | 86,396 |
| Sep 10, 2026 | 10.57 | 10.72 | 10.57 | 10.63 | +0.57% | 136,438 |
| Sep 9, 2026 | 10.65 | 10.69 | 10.52 | 10.57 | -0.66% | 135,659 |
| Sep 8, 2026 | 10.70 | 10.71 | 10.57 | 10.64 | -0.65% | 118,349 |
| Sep 4, 2026 | 10.70 | 10.79 | 10.63 | 10.71 | +0.28% | 87,241 |
| Sep 3, 2026 | 10.61 | 10.68 | 10.53 | 10.68 | +1.14% | 96,847 |
| Sep 2, 2026 | 10.62 | 10.63 | 10.51 | 10.56 | +0.48% | 91,561 |
| Aug 31, 2026 | 10.65 | 10.75 | 10.49 | 10.51 | -1.31% | 159,590 |
| Aug 28, 2026 | 10.42 | 10.65 | 10.36 | 10.65 | +2.80% | 155,421 |
| Aug 27, 2026 | 10.40 | 10.43 | 10.29 | 10.36 | -0.53% | 127,678 |
| Aug 26, 2026 | 10.58 | 10.62 | 10.38 | 10.41 | -1.51% | 97,022 |
| Aug 25, 2026 | 10.61 | 10.61 | 10.47 | 10.57 | -0.42% | 133,102 |
| Aug 24, 2026 | 10.33 | 10.70 | 10.33 | 10.62 | +3.01% | 154,028 |
| Aug 21, 2026 | 10.47 | 10.53 | 10.28 | 10.31 | -1.25% | 304,587 |
| Aug 20, 2026 | 10.46 | 10.56 | 10.40 | 10.44 | -0.38% | 204,552 |
| Aug 19, 2026 | 10.69 | 10.71 | 10.48 | 10.48 | -4.47% | 174,137 |
| Aug 18, 2026 | 11.03 | 11.16 | 10.93 | 10.97 | -0.18% | 225,124 |
| Aug 17, 2026 | 11.01 | 11.03 | 10.83 | 10.99 | +0.27% | 263,505 |
| Aug 14, 2026 | 11.04 | 11.07 | 10.92 | 10.96 | -0.36% | 174,103 |
| Aug 13, 2026 | 11.00 | 11.11 | 10.82 | 11.00 | +0.18% | 161,106 |
| Aug 12, 2026 | 11.31 | 11.38 | 10.98 | 10.98 | -4.02% | 195,003 |
| Aug 11, 2026 | 11.38 | 11.50 | 11.31 | 11.44 | +0.97% | 174,530 |
| Aug 10, 2026 | 11.54 | 11.60 | 11.22 | 11.33 | -1.65% | 134,715 |
| Aug 7, 2026 | 11.32 | 11.54 | 11.27 | 11.52 | +1.95% | 98,488 |
| Aug 6, 2026 | 11.29 | 11.32 | 11.08 | 11.30 | +0.53% | 172,975 |
| Aug 5, 2026 | 11.20 | 11.26 | 10.96 | 11.24 | +0.27% | 241,483 |
| Aug 4, 2026 | 11.09 | 11.25 | 10.99 | 11.21 | +0.99% | 210,738 |
| Aug 3, 2026 | 10.95 | 11.24 | 10.90 | 11.10 | +1.83% | 212,861 |
| Jul 31, 2026 | 10.61 | 10.93 | 10.32 | 10.90 | +1.40% | 148,884 |
| Jul 30, 2026 | 10.76 | 11.06 | 10.55 | 10.75 | -1.92% | 225,347 |
| Jul 29, 2026 | 10.94 | 11.03 | 10.86 | 10.96 | +0.64% | 135,439 |
| Jul 28, 2026 | 10.85 | 11.04 | 10.85 | 10.89 | +0.74% | 151,270 |
| Jul 27, 2026 | 10.68 | 10.91 | 10.68 | 10.81 | +2.08% | 128,249 |
| Jul 24, 2026 | 10.45 | 10.72 | 10.44 | 10.59 | +0.76% | 111,656 |
| Jul 23, 2026 | 10.65 | 10.68 | 10.36 | 10.51 | -1.31% | 191,441 |
| Jul 22, 2026 | 10.66 | 10.68 | 10.57 | 10.65 | -0.09% | 106,719 |
| Jul 21, 2026 | 10.63 | 10.70 | 10.57 | 10.66 | +0.09% | 123,906 |
| Jul 20, 2026 | 10.64 | 10.70 | 10.58 | 10.65 | +0.09% | 98,216 |
| Jul 17, 2026 | 10.74 | 10.86 | 10.54 | 10.64 | -0.84% | 100,887 |
| Jul 16, 2026 | 10.51 | 10.79 | 10.51 | 10.73 | +1.90% | 183,717 |
| Jul 15, 2026 | 10.45 | 10.64 | 10.45 | 10.53 | +0.10% | 129,138 |
| Jul 14, 2026 | 10.57 | 10.63 | 10.42 | 10.52 | -0.28% | 145,034 |
| Jul 13, 2026 | 10.47 | 10.66 | 10.36 | 10.55 | +1.25% | 209,517 |
| Jul 10, 2026 | 10.37 | 10.49 | 10.26 | 10.42 | +0.97% | 173,079 |
| Jul 9, 2026 | 10.37 | 10.39 | 10.31 | 10.32 | -1.34% | 76,242 |
| Jul 8, 2026 | 10.46 | 10.57 | 10.41 | 10.46 | -0.19% | 112,120 |
| Jul 7, 2026 | 10.52 | 10.61 | 10.42 | 10.48 | +0.38% | 125,934 |
| Jul 6, 2026 | 10.49 | 10.70 | 10.44 | 10.44 | -0.48% | 137,438 |
| Jul 2, 2026 | 10.62 | 10.68 | 10.41 | 10.49 | -0.76% | 130,547 |
| Jul 1, 2026 | 10.29 | 10.61 | 10.26 | 10.57 | +3.22% | 182,703 |
| Jun 30, 2026 | 10.45 | 10.45 | 10.20 | 10.24 | -2.01% | 193,004 |
| Jun 29, 2026 | 10.60 | 10.61 | 10.28 | 10.45 | -1.88% | 264,384 |
| Jun 26, 2026 | 10.46 | 10.68 | 10.46 | 10.65 | +2.01% | 617,971 |
| Jun 25, 2026 | 10.40 | 10.56 | 10.40 | 10.44 | -0.10% | 148,629 |
| Jun 24, 2026 | 10.66 | 10.79 | 10.42 | 10.45 | -2.52% | 187,080 |
| Jun 23, 2026 | 10.38 | 10.72 | 10.33 | 10.72 | +3.88% | 153,288 |
| Jun 22, 2026 | 10.49 | 10.54 | 10.31 | 10.32 | -1.81% | 194,498 |
| Jun 18, 2026 | 10.63 | 10.88 | 10.46 | 10.51 | +1.94% | 296,502 |
| Jun 17, 2026 | 10.51 | 10.51 | 10.19 | 10.31 | -1.62% | 148,438 |
| Jun 16, 2026 | 10.60 | 10.72 | 10.31 | 10.48 | -1.13% | 227,643 |
| Jun 15, 2026 | 10.90 | 10.96 | 10.56 | 10.60 | -2.75% | 122,196 |
| Jun 12, 2026 | 10.82 | 10.95 | 10.78 | 10.90 | +1.02% | 88,166 |
| Jun 11, 2026 | 10.88 | 10.93 | 10.78 | 10.79 | -0.74% | 96,843 |
| Jun 10, 2026 | 10.75 | 11.01 | 10.75 | 10.87 | +1.12% | 116,085 |
| Jun 9, 2026 | 10.66 | 10.89 | 10.66 | 10.75 | +0.84% | 229,361 |
| Jun 8, 2026 | 10.72 | 10.84 | 10.60 | 10.66 | -0.47% | 107,330 |
| Jun 5, 2026 | 10.92 | 11.00 | 10.69 | 10.71 | -2.01% | 163,180 |
| Jun 4, 2026 | 10.66 | 10.95 | 10.66 | 10.93 | +3.21% | 156,831 |
| Jun 3, 2026 | 10.95 | 10.95 | 10.48 | 10.59 | -3.29% | 168,050 |
| Jun 2, 2026 | 10.78 | 10.96 | 10.76 | 10.95 | +1.39% | 118,748 |
| Jun 1, 2026 | 10.58 | 10.80 | 10.52 | 10.80 | +1.98% | 155,813 |
| May 29, 2026 | 10.51 | 10.63 | 10.51 | 10.59 | +0.28% | 139,153 |
| May 28, 2026 | 10.55 | 10.69 | 10.41 | 10.56 | -0.19% | 145,597 |
| May 27, 2026 | 10.68 | 10.97 | 10.58 | 10.58 | -1.40% | 135,911 |
| May 26, 2026 | 10.64 | 10.74 | 10.45 | 10.73 | -2.10% | 250,507 |
| May 22, 2026 | 11.06 | 11.11 | 10.90 | 10.96 | -0.54% | 259,868 |
| May 21, 2026 | 11.01 | 11.05 | 10.93 | 11.02 | -0.18% | 161,161 |
| May 20, 2026 | 10.89 | 11.07 | 10.89 | 11.04 | +0.73% | 157,722 |
| May 19, 2026 | 10.99 | 11.13 | 10.89 | 10.96 | -0.27% | 141,105 |
| May 18, 2026 | 10.80 | 11.02 | 10.77 | 10.99 | +1.29% | 168,276 |
| May 15, 2026 | 10.91 | 10.96 | 10.80 | 10.85 | -0.73% | 134,902 |
| May 14, 2026 | 10.98 | 11.00 | 10.86 | 10.93 | -0.09% | 144,997 |
| May 13, 2026 | 10.81 | 11.02 | 10.75 | 10.94 | +1.86% | 209,781 |
| May 12, 2026 | 10.69 | 10.85 | 10.65 | 10.74 | +0.75% | 373,419 |
| May 11, 2026 | 10.88 | 10.92 | 10.63 | 10.66 | -2.11% | 214,490 |
| May 8, 2026 | 10.85 | 10.93 | 10.70 | 10.89 | +0.55% | 113,699 |
| May 7, 2026 | 10.59 | 10.86 | 10.55 | 10.83 | +1.98% | 164,308 |
| May 6, 2026 | 10.93 | 10.99 | 10.61 | 10.62 | -2.30% | 152,410 |
| May 5, 2026 | 10.80 | 11.08 | 10.76 | 10.87 | +0.83% | 199,566 |
| May 4, 2026 | 10.45 | 10.79 | 10.33 | 10.78 | +2.28% | 254,009 |
| May 1, 2026 | 10.74 | 10.96 | 10.42 | 10.54 | -1.40% | 229,313 |
| Apr 30, 2026 | 10.63 | 11.01 | 9.95 | 10.69 | -3.26% | 283,932 |
| Apr 29, 2026 | 11.47 | 11.53 | 11.03 | 11.05 | -3.66% | 263,497 |
| Apr 28, 2026 | 11.40 | 11.51 | 11.35 | 11.47 | +1.33% | 113,906 |
| Apr 27, 2026 | 11.38 | 11.44 | 11.30 | 11.32 | -0.44% | 137,155 |
| Apr 24, 2026 | 11.27 | 11.43 | 11.27 | 11.37 | +0.00% | 75,048 |
| Apr 23, 2026 | 11.30 | 11.45 | 11.30 | 11.37 | +0.44% | 65,916 |
| Apr 22, 2026 | 11.25 | 11.50 | 11.18 | 11.32 | +0.71% | 136,431 |
| Apr 21, 2026 | 11.52 | 11.53 | 11.23 | 11.24 | -2.09% | 151,936 |
| Apr 20, 2026 | 11.48 | 11.51 | 11.36 | 11.48 | -0.17% | 124,109 |
| Apr 17, 2026 | 11.39 | 11.67 | 11.35 | 11.50 | +1.59% | 160,500 |
| Apr 16, 2026 | 11.06 | 11.35 | 11.06 | 11.32 | +2.26% | 152,306 |
| Apr 15, 2026 | 11.10 | 11.22 | 11.05 | 11.07 | -0.27% | 128,865 |
| Apr 14, 2026 | 11.00 | 11.13 | 10.93 | 11.10 | +0.73% | 131,260 |
| Apr 13, 2026 | 11.11 | 11.13 | 10.94 | 11.02 | -0.81% | 128,861 |
| Apr 10, 2026 | 11.29 | 11.32 | 11.08 | 11.11 | -1.59% | 104,474 |
| Apr 9, 2026 | 11.23 | 11.35 | 11.15 | 11.29 | +0.18% | 120,724 |
| Apr 8, 2026 | 11.32 | 11.45 | 11.20 | 11.27 | +1.08% | 190,210 |
| Apr 7, 2026 | 11.10 | 11.21 | 11.09 | 11.15 | +0.45% | 189,957 |
| Apr 6, 2026 | 11.11 | 11.25 | 11.07 | 11.10 | -0.27% | 213,505 |
| Apr 2, 2026 | 11.03 | 11.13 | 10.93 | 11.13 | +0.36% | 128,325 |
| Apr 1, 2026 | 10.90 | 11.20 | 10.90 | 11.09 | +1.74% | 227,922 |
| Mar 31, 2026 | 11.30 | 11.35 | 10.81 | 10.90 | -3.02% | 272,695 |
| Mar 30, 2026 | 11.13 | 11.37 | 11.12 | 11.24 | +1.44% | 184,135 |
| Mar 27, 2026 | 11.12 | 11.19 | 11.04 | 11.08 | -0.45% | 161,110 |
| Mar 26, 2026 | 11.12 | 11.28 | 11.10 | 11.13 | +0.00% | 119,208 |
| Mar 25, 2026 | 11.29 | 11.30 | 11.02 | 11.13 | -1.24% | 149,562 |
| Mar 24, 2026 | 11.35 | 11.46 | 11.20 | 11.27 | -0.70% | 196,579 |
| Mar 23, 2026 | 11.17 | 11.41 | 11.01 | 11.35 | +2.62% | 145,630 |
| Mar 20, 2026 | 11.30 | 11.35 | 11.01 | 11.06 | -2.38% | 262,757 |
| Mar 19, 2026 | 11.23 | 11.40 | 11.20 | 11.33 | +0.89% | 132,214 |
| Mar 18, 2026 | 11.37 | 11.41 | 11.20 | 11.23 | -2.18% | 156,248 |
| Mar 17, 2026 | 11.43 | 11.68 | 11.33 | 11.48 | +0.44% | 151,282 |
| Mar 16, 2026 | 11.50 | 11.58 | 11.28 | 11.43 | -2.97% | 186,611 |
| Mar 13, 2026 | 11.99 | 12.20 | 11.69 | 11.78 | -1.67% | 259,006 |
| Mar 12, 2026 | 12.07 | 12.20 | 11.91 | 11.98 | -1.24% | 186,361 |
| Mar 11, 2026 | 12.25 | 12.26 | 12.07 | 12.13 | -1.06% | 181,894 |
| Mar 10, 2026 | 12.25 | 12.44 | 12.19 | 12.26 | +0.00% | 114,257 |
| Mar 9, 2026 | 12.47 | 12.49 | 12.13 | 12.26 | -2.23% | 148,034 |
| Mar 6, 2026 | 12.30 | 12.57 | 12.26 | 12.54 | +1.05% | 162,640 |
| Mar 5, 2026 | 12.17 | 12.42 | 12.16 | 12.41 | +1.31% | 116,626 |
| Mar 4, 2026 | 12.16 | 12.34 | 12.03 | 12.25 | +0.16% | 188,772 |
| Mar 3, 2026 | 12.10 | 12.34 | 11.89 | 12.23 | +0.99% | 189,293 |
| Mar 2, 2026 | 12.06 | 12.25 | 11.90 | 12.11 | -0.25% | 305,495 |
| Feb 27, 2026 | 11.92 | 12.31 | 11.68 | 12.14 | +1.85% | 438,878 |
| Feb 26, 2026 | 13.36 | 13.53 | 11.81 | 11.92 | -13.44% | 846,620 |
| Feb 25, 2026 | 13.86 | 13.89 | 13.70 | 13.77 | -0.29% | 173,758 |
| Feb 24, 2026 | 13.87 | 13.97 | 13.70 | 13.81 | -0.07% | 131,118 |
| Feb 23, 2026 | 13.53 | 13.93 | 13.52 | 13.82 | +1.92% | 161,231 |
| Feb 20, 2026 | 13.52 | 13.62 | 13.38 | 13.56 | -0.22% | 380,788 |
| Feb 19, 2026 | 13.46 | 13.65 | 13.45 | 13.59 | +0.59% | 101,604 |
| Feb 18, 2026 | 13.75 | 13.82 | 13.44 | 13.51 | -1.60% | 179,724 |
| Feb 17, 2026 | 13.75 | 13.83 | 13.56 | 13.73 | +0.07% | 130,300 |
| Feb 13, 2026 | 13.40 | 13.84 | 13.38 | 13.72 | +2.62% | 126,798 |
| Feb 12, 2026 | 13.55 | 13.64 | 13.31 | 13.37 | -0.89% | 123,592 |
| Feb 11, 2026 | 13.46 | 13.49 | 13.30 | 13.49 | +0.37% | 103,511 |
| Feb 10, 2026 | 13.33 | 13.46 | 13.17 | 13.44 | +0.67% | 150,752 |
| Feb 9, 2026 | 13.23 | 13.42 | 13.08 | 13.35 | +0.91% | 151,998 |
| Feb 6, 2026 | 13.36 | 13.36 | 13.15 | 13.23 | -0.60% | 181,885 |
| Feb 5, 2026 | 13.50 | 13.53 | 13.16 | 13.31 | -1.41% | 157,061 |
| Feb 4, 2026 | 13.65 | 13.65 | 13.41 | 13.50 | +0.15% | 184,976 |
| Feb 3, 2026 | 13.54 | 13.69 | 13.36 | 13.48 | -1.25% | 162,060 |
| Feb 2, 2026 | 13.77 | 13.84 | 13.59 | 13.65 | -0.87% | 157,008 |
| Jan 30, 2026 | 13.36 | 13.78 | 13.32 | 13.77 | +3.07% | 124,756 |
| Jan 29, 2026 | 13.37 | 13.43 | 13.21 | 13.36 | +0.60% | 129,522 |
| Jan 28, 2026 | 13.49 | 13.61 | 13.23 | 13.28 | -1.34% | 135,844 |
| Jan 27, 2026 | 13.51 | 13.51 | 13.29 | 13.46 | -0.52% | 115,184 |
| Jan 26, 2026 | 13.38 | 13.61 | 13.30 | 13.53 | +1.27% | 129,798 |
| Jan 23, 2026 | 13.75 | 13.75 | 13.36 | 13.36 | -2.91% | 269,690 |
| Jan 22, 2026 | 13.58 | 13.85 | 13.58 | 13.76 | +1.47% | 169,434 |
| Jan 21, 2026 | 13.27 | 13.56 | 13.23 | 13.56 | +2.11% | 223,456 |
| Jan 20, 2026 | 13.07 | 13.32 | 13.03 | 13.28 | +0.99% | 182,173 |
| Jan 16, 2026 | 13.22 | 13.29 | 13.06 | 13.15 | -0.60% | 209,856 |
| Jan 15, 2026 | 13.24 | 13.35 | 13.14 | 13.23 | -0.08% | 140,136 |
| Jan 14, 2026 | 13.04 | 13.24 | 13.00 | 13.24 | +1.46% | 119,286 |
| Jan 13, 2026 | 13.11 | 13.13 | 12.86 | 13.05 | -0.46% | 176,911 |
| Jan 12, 2026 | 12.99 | 13.20 | 12.91 | 13.11 | +0.92% | 98,084 |
| Jan 9, 2026 | 13.19 | 13.30 | 12.93 | 12.99 | -1.44% | 168,202 |
| Jan 8, 2026 | 13.05 | 13.28 | 13.05 | 13.18 | +1.07% | 140,162 |
| Jan 7, 2026 | 13.08 | 13.11 | 12.91 | 13.04 | +0.15% | 127,850 |
| Jan 6, 2026 | 12.95 | 13.08 | 12.82 | 13.02 | +0.54% | 198,645 |
| Jan 5, 2026 | 13.00 | 13.14 | 12.87 | 12.95 | -0.38% | 180,940 |
| Jan 2, 2026 | 13.19 | 13.21 | 12.97 | 13.00 | -1.44% | 253,019 |
| Dec 31, 2025 | 13.27 | 13.35 | 13.11 | 13.19 | -0.60% | 139,813 |
| Dec 30, 2025 | 13.08 | 13.36 | 13.06 | 13.27 | +1.45% | 165,341 |
| Dec 29, 2025 | 12.97 | 13.11 | 12.97 | 13.08 | +0.93% | 164,055 |
| Dec 26, 2025 | 13.02 | 13.04 | 12.85 | 12.96 | -0.54% | 135,204 |
| Dec 24, 2025 | 12.93 | 13.11 | 12.93 | 13.03 | +0.77% | 54,675 |
| Dec 23, 2025 | 12.96 | 12.99 | 12.83 | 12.93 | -0.23% | 160,907 |
| Dec 22, 2025 | 12.95 | 13.15 | 12.94 | 12.96 | +0.23% | 136,052 |
| Dec 19, 2025 | 13.30 | 13.38 | 12.89 | 12.93 | -3.00% | 227,350 |
| Dec 18, 2025 | 13.46 | 13.69 | 13.33 | 13.33 | -0.74% | 316,839 |
| Dec 17, 2025 | 13.36 | 13.50 | 13.31 | 13.43 | +0.60% | 185,567 |
| Dec 16, 2025 | 13.20 | 13.47 | 13.20 | 13.35 | +1.14% | 162,338 |
| Dec 15, 2025 | 13.38 | 13.38 | 13.13 | 13.20 | -0.83% | 151,376 |
| Dec 12, 2025 | 13.15 | 13.50 | 13.15 | 13.31 | +1.37% | 156,564 |
| Dec 11, 2025 | 13.07 | 13.20 | 12.98 | 13.13 | +0.61% | 153,072 |
| Dec 10, 2025 | 13.18 | 13.22 | 12.92 | 13.05 | -0.99% | 190,072 |
| Dec 9, 2025 | 13.11 | 13.26 | 13.02 | 13.18 | +1.31% | 178,968 |
| Dec 8, 2025 | 13.04 | 13.17 | 13.01 | 13.01 | -0.08% | 203,863 |
| Dec 5, 2025 | 13.02 | 13.15 | 12.94 | 13.02 | -0.08% | 110,571 |
| Dec 4, 2025 | 13.18 | 13.18 | 12.95 | 13.03 | -0.69% | 135,122 |
| Dec 3, 2025 | 13.16 | 13.25 | 12.98 | 13.12 | -0.08% | 153,173 |
| Dec 2, 2025 | 13.13 | 13.20 | 12.91 | 13.13 | +0.38% | 174,384 |
| Dec 1, 2025 | 13.09 | 13.16 | 13.01 | 13.08 | -1.51% | 177,648 |
| Nov 28, 2025 | 13.31 | 13.34 | 13.17 | 13.28 | -0.15% | 78,083 |
| Nov 26, 2025 | 13.09 | 13.32 | 13.00 | 13.30 | +1.53% | 183,558 |
| Nov 25, 2025 | 12.75 | 13.17 | 12.75 | 13.10 | +2.58% | 177,984 |
| Nov 24, 2025 | 12.67 | 12.79 | 12.56 | 12.77 | +0.39% | 170,970 |
| Nov 21, 2025 | 12.33 | 12.78 | 12.26 | 12.72 | +2.33% | 177,644 |
| Nov 20, 2025 | 12.66 | 12.81 | 12.43 | 12.43 | -1.04% | 175,507 |
| Nov 19, 2025 | 12.89 | 13.00 | 12.51 | 12.56 | -2.56% | 233,538 |
| Nov 18, 2025 | 13.11 | 13.15 | 12.78 | 12.89 | -3.59% | 216,148 |
| Nov 17, 2025 | 13.96 | 13.96 | 13.35 | 13.37 | -3.81% | 296,009 |
| Nov 14, 2025 | 13.83 | 13.94 | 13.68 | 13.90 | +0.51% | 148,936 |
| Nov 13, 2025 | 13.88 | 13.98 | 13.74 | 13.83 | -0.79% | 154,378 |
| Nov 12, 2025 | 13.85 | 13.98 | 13.79 | 13.94 | +0.65% | 112,875 |
| Nov 11, 2025 | 13.46 | 13.95 | 13.40 | 13.85 | +2.59% | 156,777 |
| Nov 10, 2025 | 13.46 | 13.55 | 13.31 | 13.50 | +0.45% | 134,818 |
| Nov 7, 2025 | 13.32 | 13.48 | 13.24 | 13.44 | +1.13% | 124,094 |
| Nov 6, 2025 | 13.70 | 13.80 | 13.26 | 13.29 | -2.85% | 207,111 |
| Nov 5, 2025 | 13.82 | 13.96 | 13.59 | 13.68 | -0.65% | 155,535 |
| Nov 4, 2025 | 14.00 | 14.29 | 13.63 | 13.77 | -1.01% | 191,803 |
| Nov 3, 2025 | 14.22 | 14.29 | 13.82 | 13.91 | -2.66% | 294,154 |
Daily open, high, low, close and volume for Spok Holdings, Inc (SPOK). Showing 249 trading days. Unadjusted prices.