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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	17.8	17.91	17.91	18.09	17.73	130,400
August 21, 2025	17.9	17.68	17.68	17.9	17.61	119,303
August 20, 2025	17.96	17.95	17.95	18.23	17.9	134,800
August 19, 2025	17.8	17.96	17.96	18.09	17.6	177,543
August 18, 2025	18.41	18.26	17.95	18.62	18.2	251,100
August 15, 2025	18.51	18.41	18.09	18.54	18.29	414,100
August 14, 2025	18.76	18.43	18.11	18.79	18.4	183,443
August 13, 2025	18.68	18.76	18.44	18.76	18.36	142,200
August 12, 2025	18.51	18.67	18.35	18.68	18.36	189,025
August 11, 2025	18.19	18.43	18.43	18.55	18.13	145,828
August 08, 2025	18.18	18.21	18.21	18.29	18.02	94,300
August 07, 2025	18.37	18.09	18.09	18.4	17.93	163,500
August 06, 2025	18.37	18.37	18.37	18.54	18.22	106,917
August 05, 2025	18.71	18.36	18.36	18.73	18.23	150,365
August 04, 2025	18.58	18.58	18.58	18.94	18.32	386,940
August 01, 2025	18.22	18.51	18.51	18.91	18.19	179,200
July 31, 2025	18.02	18.34	18.34	19.31	17.72	216,304
July 30, 2025	17.08	17.03	17.03	17.27	16.98	68,500
July 29, 2025	17.49	17.08	17.08	17.49	16.94	123,700
July 28, 2025	17.46	17.41	17.41	17.53	17.22	75,149
July 25, 2025	17.6	17.47	17.47	17.68	17.4	59,400
July 24, 2025	17.78	17.64	17.64	17.88	17.6	69,534
July 23, 2025	17.62	17.76	17.76	17.76	17.49	76,706
July 22, 2025	17.59	17.57	17.57	17.7	17.57	82,561
July 21, 2025	17.45	17.5	17.5	17.58	17.45	80,543
July 18, 2025	17.7	17.37	17.37	17.72	17.23	152,900
July 17, 2025	17.83	17.67	17.67	18.04	17.64	84,400
July 16, 2025	17.63	17.9	17.9	17.93	17.63	98,600
July 15, 2025	17.8	17.63	17.63	17.8	17.52	81,644
July 14, 2025	17.36	17.7	17.7	17.72	17.36	98,800
July 11, 2025	18.05	17.38	17.38	18.05	17.35	91,526
July 10, 2025	18	17.91	17.91	18.04	17.78	78,946
July 09, 2025	18.13	18.13	18.13	18.22	17.95	80,700
July 08, 2025	17.93	18.12	18.12	18.13	17.75	151,170
July 07, 2025	17.71	17.97	17.97	18	17.51	184,674
July 03, 2025	17.41	17.83	17.83	17.83	17.33	66,311
July 02, 2025	18.05	17.41	17.41	18.05	17.4	126,500
July 01, 2025	17.7	18.08	18.08	18.29	17.6	174,231
June 30, 2025	17.49	17.68	17.68	17.75	17.31	150,996
June 27, 2025	17.4	17.39	17.39	17.49	17.21	379,114
June 26, 2025	17.24	17.36	17.36	17.36	17.11	75,200
June 25, 2025	17.09	17.16	17.16	17.18	16.98	90,300
June 24, 2025	16.87	17.19	17.19	17.26	16.71	126,700
June 23, 2025	16.71	16.87	16.87	16.91	16.5	153,646
June 20, 2025	16.67	16.71	16.71	16.73	16.41	119,910
June 18, 2025	16.52	16.55	16.55	16.64	16.42	84,200
June 17, 2025	16.38	16.53	16.53	16.62	16.35	94,000
June 16, 2025	16.4	16.47	16.47	16.52	16.27	57,216
June 13, 2025	16.47	16.3	16.3	16.47	16.18	57,637
June 12, 2025	16.55	16.49	16.49	16.59	16.33	59,941
June 11, 2025	16.74	16.54	16.54	16.76	16.5	75,600
June 10, 2025	16.6	16.64	16.64	16.65	16.48	71,905
June 09, 2025	16.48	16.54	16.54	16.59	16.44	81,300
June 06, 2025	16.49	16.49	16.49	16.54	16.04	87,346
June 05, 2025	16.01	16.34	16.34	16.35	15.97	79,000
June 04, 2025	16.07	16.04	16.04	16.21	15.92	90,200
June 03, 2025	16.09	16.08	16.08	16.24	16.02	78,604
June 02, 2025	16.3	16.15	16.15	16.41	16.06	131,722
May 30, 2025	16.15	16.2	16.2	16.39	16.11	168,100
May 29, 2025	16.22	16.18	16.18	16.28	16.07	67,931

Spok Holdings, Inc. (SPOK) NASDAQ