5 DAY PERFORMANCE
+21.88%
1 MONTH PERFORMANCE
+18.97%
3 MONTH PERFORMANCE
-7.68%
6 MONTH PERFORMANCE
-3.03%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
-1.90%
Spok Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.02 | $13.02 (0%) | $13.16 | $12.94 | 110.60 K | $267.40 M |
| 12/04/2025 | $13.18 | $13.03 (-1.14%) | $13.18 | $12.95 | 135.12 K | $267.61 M |
| 12/03/2025 | $13.16 | $13.12 (-0.3%) | $13.25 | $12.98 | 153.20 K | $269.45 M |
| 12/02/2025 | $13.13 | $13.13 (0%) | $13.20 | $12.91 | 174.40 K | $269.66 M |
| 12/01/2025 | $13.09 | $13.08 (-0.08%) | $13.16 | $13.01 | 177.65 K | $268.63 M |
| 11/28/2025 | $13.31 | $13.28 (-0.23%) | $13.34 | $13.17 | 78.10 K | $272.74 M |
| 11/26/2025 | $13.09 | $13.30 (1.6%) | $13.32 | $13.00 | 183.56 K | $273.15 M |
| 11/25/2025 | $12.75 | $13.10 (2.75%) | $13.17 | $12.75 | 178.00 K | $269.04 M |
| 11/24/2025 | $12.67 | $12.77 (0.79%) | $12.79 | $12.56 | 170.97 K | $262.27 M |
| 11/21/2025 | $12.33 | $12.72 (3.16%) | $12.78 | $12.26 | 177.64 K | $261.24 M |
| 11/20/2025 | $12.66 | $12.43 (-1.82%) | $12.82 | $12.43 | 175.51 K | $255.28 M |
| 11/19/2025 | $12.89 | $12.56 (-2.56%) | $13.00 | $12.51 | 233.54 K | $257.95 M |
| 11/18/2025 | $13.11 | $12.89 (-1.68%) | $13.15 | $12.78 | 216.15 K | $264.73 M |
| 11/17/2025 | $13.96 | $13.37 (-4.23%) | $13.96 | $13.35 | 296.01 K | $274.59 M |
| 11/14/2025 | $13.83 | $13.90 (0.51%) | $13.94 | $13.68 | 148.94 K | $285.47 M |
| 11/13/2025 | $13.88 | $13.83 (-0.36%) | $13.98 | $13.74 | 154.40 K | $284.04 M |
| 11/12/2025 | $13.85 | $13.94 (0.65%) | $13.99 | $13.79 | 112.90 K | $286.29 M |
| 11/11/2025 | $13.46 | $13.85 (2.9%) | $13.95 | $13.40 | 156.80 K | $284.45 M |
| 11/10/2025 | $13.46 | $13.50 (0.3%) | $13.55 | $13.31 | 134.82 K | $277.26 M |
| 11/07/2025 | $13.32 | $13.44 (0.9%) | $13.48 | $13.24 | 124.10 K | $276.03 M |
| 11/06/2025 | $13.70 | $13.29 (-2.99%) | $13.81 | $13.26 | 207.11 K | $272.95 M |
| 11/05/2025 | $13.82 | $13.68 (-1.01%) | $13.97 | $13.59 | 155.54 K | $280.95 M |
| 11/04/2025 | $14.00 | $13.77 (-1.64%) | $14.29 | $13.63 | 191.80 K | $282.80 M |
| 11/03/2025 | $14.22 | $13.91 (-2.18%) | $14.29 | $13.82 | 294.20 K | $285.68 M |
| 10/31/2025 | $14.06 | $14.29 (1.64%) | $14.40 | $13.93 | 279.00 K | $293.48 M |
| 10/30/2025 | $14.58 | $13.83 (-5.14%) | $14.58 | $13.36 | 597.87 K | $284.04 M |
| 10/29/2025 | $16.24 | $15.81 (-2.65%) | $16.35 | $15.63 | 265.91 K | $324.70 M |
| 10/28/2025 | $16.41 | $16.41 (0%) | $16.45 | $16.19 | 97.90 K | $337.02 M |
| 10/27/2025 | $16.18 | $16.37 (1.17%) | $16.45 | $16.11 | 88.84 K | $336.20 M |
| 10/24/2025 | $16.18 | $16.18 (0%) | $16.26 | $16.15 | 84.60 K | $331.86 M |
| 10/23/2025 | $16.23 | $16.18 (-0.31%) | $16.29 | $15.99 | 73.58 K | $331.86 M |
| 10/22/2025 | $16.02 | $16.23 (1.31%) | $16.26 | $15.95 | 104.00 K | $332.89 M |
| 10/21/2025 | $15.95 | $16.04 (0.56%) | $16.24 | $15.90 | 123.83 K | $328.99 M |
| 10/20/2025 | $15.86 | $15.93 (0.44%) | $15.98 | $15.76 | 94.20 K | $326.73 M |
| 10/17/2025 | $15.70 | $15.86 (1.02%) | $15.93 | $15.61 | 91.80 K | $325.30 M |
| 10/16/2025 | $15.95 | $15.72 (-1.44%) | $16.04 | $15.59 | 112.70 K | $322.43 M |
| 10/15/2025 | $15.86 | $15.95 (0.57%) | $16.05 | $15.68 | 94.15 K | $327.14 M |
| 10/14/2025 | $15.63 | $15.89 (1.66%) | $16.09 | $15.61 | 163.82 K | $325.91 M |
| 10/13/2025 | $15.74 | $15.69 (-0.32%) | $15.79 | $15.60 | 122.73 K | $321.81 M |
| 10/10/2025 | $15.92 | $15.62 (-1.88%) | $16.06 | $15.60 | 102.21 K | $320.37 M |
| 10/09/2025 | $15.91 | $15.93 (0.13%) | $16.04 | $15.87 | 72.40 K | $326.73 M |
| 10/08/2025 | $15.85 | $15.91 (0.38%) | $15.95 | $15.65 | 67.40 K | $326.32 M |
| 10/07/2025 | $15.89 | $15.87 (-0.13%) | $16.04 | $15.65 | 112.22 K | $325.50 M |
| 10/06/2025 | $15.95 | $15.82 (-0.82%) | $15.96 | $15.62 | 151.34 K | $324.48 M |
| 10/03/2025 | $16.11 | $15.99 (-0.74%) | $16.31 | $15.97 | 115.05 K | $327.96 M |
| 10/02/2025 | $16.47 | $16.13 (-2.06%) | $16.63 | $15.99 | 202.96 K | $330.84 M |
| 10/01/2025 | $17.20 | $16.56 (-3.72%) | $17.31 | $16.54 | 149.00 K | $339.65 M |
| 09/30/2025 | $17.32 | $17.25 (-0.4%) | $17.50 | $17.09 | 85.80 K | $353.81 M |
| 09/29/2025 | $17.42 | $17.37 (-0.29%) | $17.53 | $17.27 | 65.01 K | $356.27 M |
| 09/26/2025 | $17.39 | $17.43 (0.23%) | $17.51 | $17.30 | 73.50 K | $357.50 M |
| 09/25/2025 | $17.51 | $17.30 (-1.2%) | $17.60 | $17.25 | 72.60 K | $354.83 M |
| 09/24/2025 | $17.47 | $17.53 (0.34%) | $17.58 | $17.39 | 52.13 K | $359.55 M |
| 09/23/2025 | $17.46 | $17.47 (0.06%) | $17.61 | $17.36 | 78.40 K | $358.32 M |
| 09/22/2025 | $17.55 | $17.50 (-0.28%) | $17.55 | $17.35 | 66.33 K | $358.93 M |
| 09/19/2025 | $17.67 | $17.42 (-1.41%) | $17.67 | $17.33 | 132.00 K | $357.29 M |
| 09/18/2025 | $17.42 | $17.60 (1.03%) | $17.65 | $17.39 | 137.22 K | $360.99 M |
| 09/17/2025 | $17.64 | $17.47 (-0.96%) | $17.64 | $17.38 | 91.65 K | $358.32 M |
| 09/16/2025 | $17.50 | $17.35 (-0.86%) | $17.61 | $17.33 | 69.62 K | $355.86 M |
| 09/15/2025 | $17.45 | $17.47 (0.11%) | $17.64 | $17.43 | 77.14 K | $358.32 M |
| 09/12/2025 | $17.57 | $17.48 (-0.51%) | $17.61 | $17.33 | 79.30 K | $358.52 M |
| 09/11/2025 | $17.25 | $17.65 (2.32%) | $17.70 | $17.20 | 87.50 K | $362.01 M |
| 09/10/2025 | $17.41 | $17.29 (-0.69%) | $17.50 | $17.16 | 117.70 K | $354.63 M |
| 09/09/2025 | $17.40 | $17.53 (0.75%) | $17.53 | $17.30 | 105.42 K | $359.55 M |
| 09/08/2025 | $17.39 | $17.32 (-0.4%) | $17.55 | $17.11 | 105.03 K | $355.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
