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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Spok Holdings, Inc. (SPOK) NASDAQ