Spok Holdings, Inc. (SPOK) NASDAQ

13.56

-0.03(-0.22%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.52	13.56	13.56	13.62	13.38	380,800
February 19, 2026	13.46	13.59	13.59	13.65	13.45	101,604
February 18, 2026	13.75	13.51	13.51	13.82	13.44	179,724
February 17, 2026	13.75	13.73	13.73	13.83	13.56	130,300
February 13, 2026	13.4	13.72	13.72	13.84	13.38	126,800
February 12, 2026	13.55	13.37	13.37	13.64	13.31	123,600
February 11, 2026	13.46	13.49	13.49	13.5	13.3	103,511
February 10, 2026	13.33	13.44	13.44	13.46	13.17	150,800
February 09, 2026	13.23	13.35	13.35	13.42	13.08	152,000
February 06, 2026	13.36	13.23	13.23	13.36	13.15	181,885
February 05, 2026	13.5	13.31	13.31	13.53	13.16	157,100
February 04, 2026	13.65	13.5	13.5	13.65	13.41	185,000
February 03, 2026	13.54	13.48	13.48	13.69	13.36	162,100
February 02, 2026	13.77	13.65	13.65	13.84	13.59	157,008
January 30, 2026	13.36	13.77	13.77	13.78	13.32	124,756
January 29, 2026	13.37	13.36	13.36	13.43	13.21	129,522
January 28, 2026	13.49	13.28	13.28	13.61	13.23	135,844
January 27, 2026	13.51	13.46	13.46	13.51	13.29	115,200
January 26, 2026	13.38	13.53	13.53	13.61	13.3	129,800
January 23, 2026	13.75	13.36	13.36	13.75	13.36	269,700
January 22, 2026	13.58	13.76	13.76	13.85	13.58	169,434
January 21, 2026	13.27	13.56	13.56	13.56	13.23	223,456
January 20, 2026	13.07	13.28	13.28	13.32	13.03	182,200
January 16, 2026	13.22	13.15	13.15	13.3	13.06	209,900
January 15, 2026	13.24	13.23	13.23	13.35	13.14	140,136
January 14, 2026	13.04	13.24	13.24	13.24	13	119,184
January 13, 2026	13.11	13.05	13.05	13.13	12.86	175,828
January 12, 2026	12.99	13.11	13.11	13.2	12.91	98,100
January 09, 2026	13.19	12.99	12.99	13.3	12.93	168,202
January 08, 2026	13.05	13.18	13.18	13.28	13.05	140,200
January 07, 2026	13.08	13.04	13.04	13.11	12.91	127,850
January 06, 2026	12.95	13.02	13.02	13.08	12.82	198,645
January 05, 2026	13	12.95	12.95	13.15	12.87	180,940
January 02, 2026	13.19	13	13	13.21	12.97	253,019
December 31, 2025	13.27	13.19	13.19	13.35	13.11	139,813
December 30, 2025	13.08	13.27	13.27	13.36	13.06	165,341
December 29, 2025	12.97	13.08	13.08	13.11	12.97	164,055
December 26, 2025	13.02	12.96	12.96	13.04	12.85	135,204
December 24, 2025	12.93	13.03	13.03	13.11	12.93	54,700
December 23, 2025	12.96	12.93	12.93	12.99	12.83	160,907
December 22, 2025	12.95	12.96	12.96	13.15	12.94	136,100
December 19, 2025	13.3	12.93	12.93	13.38	12.89	227,350
December 18, 2025	13.46	13.33	13.33	13.69	13.33	316,839
December 17, 2025	13.36	13.43	13.43	13.5	13.31	185,600
December 16, 2025	13.2	13.35	13.35	13.47	13.2	162,338
December 15, 2025	13.38	13.2	13.2	13.38	13.13	151,376
December 12, 2025	13.15	13.31	13.31	13.5	13.15	156,564
December 11, 2025	13.07	13.13	13.13	13.2	12.98	153,200
December 10, 2025	13.18	13.05	13.05	13.22	12.92	190,122
December 09, 2025	13.11	13.2	13.2	13.26	13.02	172,503
December 08, 2025	13.04	13.01	13.01	13.17	13.01	203,900
December 05, 2025	13.02	13.02	13.02	13.16	12.94	110,600
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