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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.41	17.29	17.29	17.5	17.16	117,700
September 09, 2025	17.4	17.53	17.53	17.53	17.3	105,423
September 08, 2025	17.39	17.32	17.32	17.55	17.11	105,034
September 05, 2025	18.1	17.44	17.44	18.16	17.41	106,231
September 04, 2025	18.13	18.11	18.11	18.23	18	164,716
September 03, 2025	18.1	18.03	18.03	18.13	17.96	143,235
September 02, 2025	18.21	18.11	18.11	18.26	17.97	141,720
August 29, 2025	17.85	18.16	18.16	18.17	17.81	115,200
August 28, 2025	17.83	17.92	17.92	18.15	17.66	115,200
August 27, 2025	17.89	17.73	17.73	17.95	17.61	118,462
August 26, 2025	17.85	17.81	17.81	17.94	17.79	107,300
August 25, 2025	17.98	17.75	17.75	18.05	17.74	158,712
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

Spok Holdings, Inc. (SPOK) NASDAQ