Spok Holdings, Inc. - SPOK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.18	13.03	13.03	13.18	12.95	153,170
December 03, 2025	13.16	13.12	13.12	13.25	12.98	153,200
December 02, 2025	13.13	13.13	13.13	13.2	12.91	174,400
December 01, 2025	13.09	13.08	13.08	13.16	13.01	177,648
November 28, 2025	13.31	13.28	13.28	13.34	13.17	78,100
November 26, 2025	13.09	13.3	13.3	13.32	13	183,558
November 25, 2025	12.75	13.1	13.1	13.17	12.75	178,000
November 24, 2025	12.67	12.77	12.77	12.79	12.56	170,970
November 21, 2025	12.33	12.72	12.72	12.78	12.26	177,644
November 20, 2025	12.66	12.43	12.43	12.82	12.43	175,507
November 19, 2025	12.89	12.56	12.56	13	12.51	233,538
November 18, 2025	13.11	12.89	12.89	13.15	12.78	216,148
November 17, 2025	13.96	13.37	13.06	13.96	13.35	296,009
November 14, 2025	13.83	13.9	13.9	13.94	13.68	148,900
November 13, 2025	13.88	13.83	13.83	13.98	13.74	154,400
November 12, 2025	13.86	13.94	13.94	13.99	13.79	108,290
November 11, 2025	13.46	13.85	13.85	13.95	13.4	156,800
November 10, 2025	13.46	13.5	13.5	13.55	13.31	134,818
November 07, 2025	13.32	13.44	13.44	13.48	13.24	124,100
November 06, 2025	13.7	13.29	13.29	13.81	13.26	207,111
November 05, 2025	13.82	13.68	13.68	13.97	13.59	155,535
November 04, 2025	14	13.77	13.77	14.29	13.63	191,803
November 03, 2025	14.22	13.91	13.91	14.29	13.82	294,200
October 31, 2025	14.06	14.29	14.29	14.4	13.93	279,000
October 30, 2025	14.58	13.83	13.83	14.58	13.36	597,870
October 29, 2025	16.24	15.81	15.81	16.35	15.63	265,913
October 28, 2025	16.41	16.41	16.41	16.45	16.19	97,900
October 27, 2025	16.18	16.37	16.37	16.45	16.11	88,841
October 24, 2025	16.18	16.18	16.18	16.26	16.15	84,603
October 23, 2025	16.23	16.18	16.18	16.3	15.99	70,229
October 22, 2025	16.02	16.23	16.23	16.26	15.95	104,000
October 21, 2025	15.95	16.04	16.04	16.24	15.9	123,834
October 20, 2025	15.86	15.93	15.93	15.98	15.76	94,200
October 17, 2025	15.7	15.86	15.86	15.93	15.61	91,800
October 16, 2025	15.95	15.72	15.72	16.04	15.59	112,700
October 15, 2025	15.86	15.95	15.95	16.05	15.68	94,149
October 14, 2025	15.63	15.89	15.89	16.09	15.61	163,822
October 13, 2025	15.74	15.69	15.69	15.79	15.6	122,731
October 10, 2025	15.92	15.62	15.62	16.06	15.6	102,212
October 09, 2025	15.91	15.93	15.93	16.04	15.87	72,400
October 08, 2025	15.85	15.91	15.91	15.95	15.65	67,400
October 07, 2025	15.89	15.87	15.87	16.04	15.65	112,219
October 06, 2025	15.95	15.82	15.82	15.96	15.62	151,343
October 03, 2025	16.11	15.99	15.99	16.31	15.97	115,047
October 02, 2025	16.47	16.13	16.13	16.63	15.99	202,955
October 01, 2025	17.2	16.56	16.56	17.31	16.54	148,995
September 30, 2025	17.32	17.25	17.25	17.5	17.09	85,800
September 29, 2025	17.42	17.37	17.37	17.53	17.27	65,005
September 26, 2025	17.39	17.43	17.43	17.51	17.3	73,500
September 25, 2025	17.51	17.3	17.3	17.6	17.25	72,600
September 24, 2025	17.47	17.53	17.53	17.58	17.39	52,127
September 23, 2025	17.46	17.47	17.47	17.61	17.36	78,400
September 22, 2025	17.55	17.5	17.5	17.55	17.35	66,327
September 19, 2025	17.67	17.42	17.42	17.67	17.33	132,000
September 18, 2025	17.42	17.6	17.6	17.65	17.39	137,215
September 17, 2025	17.64	17.47	17.47	17.64	17.38	91,600
September 16, 2025	17.5	17.35	17.35	17.61	17.33	69,617
September 15, 2025	17.45	17.47	17.47	17.64	17.43	77,144
September 12, 2025	17.57	17.48	17.48	17.61	17.33	79,282
September 11, 2025	17.25	17.65	17.65	17.7	17.2	87,500

Spok Holdings, Inc. (SPOK) NASDAQ