5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
+11.86%
3 MONTH PERFORMANCE
+8.50%
6 MONTH PERFORMANCE
+15.44%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
-7.75%
Spok Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $11.64 | $11.85 (1.8%) | $11.93 | $11.54 | 85.89 K | $244.95 M |
| 11/05/2026 | $12.00 | $11.75 (-2.08%) | $12.00 | $11.51 | 242.21 K | $245.79 M |
| 11/04/2026 | $12.03 | $12.07 (0.33%) | $12.22 | $12.03 | 137.24 K | $252.48 M |
| 11/03/2026 | $12.08 | $12.00 (-0.66%) | $12.10 | $11.87 | 194.40 K | $251.02 M |
| 11/02/2026 | $11.90 | $12.08 (1.51%) | $12.23 | $11.82 | 364.90 K | $252.69 M |
| 10/30/2026 | $11.80 | $11.99 (1.61%) | $12.35 | $11.74 | 418.80 K | $250.81 M |
| 10/29/2026 | $10.53 | $11.78 (11.87%) | $11.79 | $10.42 | 625.79 K | $246.42 M |
| 10/28/2026 | $10.13 | $10.18 (0.49%) | $10.23 | $10.02 | 186.35 K | $212.95 M |
| 10/27/2026 | $10.21 | $10.11 (-0.98%) | $10.46 | $10.10 | 185.89 K | $211.48 M |
| 10/26/2026 | $10.36 | $10.21 (-1.45%) | $10.38 | $10.10 | 193.00 K | $213.57 M |
| 10/23/2026 | $10.69 | $10.30 (-3.65%) | $10.69 | $10.29 | 139.60 K | $214.61 M |
| 10/22/2026 | $10.42 | $10.71 (2.78%) | $10.77 | $10.40 | 167.33 K | $223.15 M |
| 10/21/2026 | $10.51 | $10.36 (-1.43%) | $10.51 | $10.35 | 123.30 K | $215.86 M |
| 10/20/2026 | $10.68 | $10.55 (-1.22%) | $10.68 | $10.42 | 102.12 K | $219.82 M |
| 10/19/2026 | $10.66 | $10.43 (-2.16%) | $10.68 | $10.42 | 170.20 K | $217.31 M |
| 10/16/2026 | $10.76 | $10.61 (-1.39%) | $10.85 | $10.56 | 194.60 K | $221.07 M |
| 10/15/2026 | $10.84 | $10.73 (-1.01%) | $11.02 | $10.71 | 102.33 K | $223.57 M |
| 10/14/2026 | $10.75 | $10.74 (-0.09%) | $10.80 | $10.65 | 84.10 K | $223.77 M |
| 10/13/2026 | $10.78 | $10.83 (0.46%) | $10.88 | $10.68 | 107.50 K | $225.65 M |
| 10/12/2026 | $10.74 | $10.74 (0%) | $10.84 | $10.72 | 143.13 K | $223.77 M |
| 10/09/2026 | $10.99 | $10.73 (-2.37%) | $11.08 | $10.69 | 104.14 K | $223.57 M |
| 10/08/2026 | $11.02 | $11.06 (0.36%) | $11.07 | $10.90 | 117.23 K | $230.44 M |
| 10/07/2026 | $10.93 | $11.05 (1.1%) | $11.08 | $10.91 | 121.14 K | $230.23 M |
| 10/06/2026 | $10.97 | $10.96 (-0.09%) | $11.03 | $10.90 | 136.21 K | $228.36 M |
| 10/05/2026 | $10.87 | $10.97 (0.92%) | $10.98 | $10.83 | 211.00 K | $228.57 M |
| 10/02/2026 | $10.72 | $10.89 (1.59%) | $10.90 | $10.71 | 115.70 K | $226.90 M |
| 10/01/2026 | $10.49 | $10.67 (1.72%) | $10.67 | $10.35 | 122.02 K | $222.32 M |
| 09/30/2026 | $10.40 | $10.49 (0.87%) | $10.50 | $10.36 | 137.40 K | $218.57 M |
| 09/29/2026 | $10.35 | $10.41 (0.58%) | $10.48 | $10.35 | 90.54 K | $216.90 M |
| 09/28/2026 | $10.47 | $10.37 (-0.96%) | $10.47 | $10.33 | 107.20 K | $216.06 M |
| 09/25/2026 | $10.44 | $10.46 (0.19%) | $10.51 | $10.35 | 111.30 K | $217.94 M |
| 09/24/2026 | $10.45 | $10.35 (-0.96%) | $10.51 | $10.31 | 172.90 K | $215.65 M |
| 09/23/2026 | $10.53 | $10.40 (-1.23%) | $10.62 | $10.40 | 102.40 K | $216.69 M |
| 09/22/2026 | $10.48 | $10.53 (0.48%) | $10.59 | $10.44 | 143.00 K | $219.40 M |
| 09/21/2026 | $10.39 | $10.43 (0.38%) | $10.51 | $10.35 | 129.05 K | $217.31 M |
| 09/18/2026 | $10.32 | $10.39 (0.68%) | $10.44 | $10.24 | 244.30 K | $216.48 M |
| 09/17/2026 | $10.64 | $10.40 (-2.26%) | $10.64 | $10.35 | 128.91 K | $216.69 M |
| 09/16/2026 | $10.70 | $10.67 (-0.28%) | $10.71 | $10.56 | 107.60 K | $222.32 M |
| 09/15/2026 | $10.88 | $10.70 (-1.65%) | $10.88 | $10.66 | 140.61 K | $222.94 M |
| 09/14/2026 | $10.65 | $10.88 (2.16%) | $10.92 | $10.65 | 155.40 K | $226.69 M |
| 09/11/2026 | $10.68 | $10.65 (-0.28%) | $10.70 | $10.62 | 86.40 K | $221.90 M |
| 09/10/2026 | $10.57 | $10.63 (0.57%) | $10.73 | $10.57 | 136.44 K | $221.48 M |
| 09/09/2026 | $10.65 | $10.57 (-0.75%) | $10.69 | $10.52 | 135.70 K | $220.23 M |
| 09/08/2026 | $10.70 | $10.64 (-0.56%) | $10.72 | $10.57 | 118.35 K | $221.69 M |
| 09/04/2026 | $10.70 | $10.71 (0.09%) | $10.79 | $10.63 | 87.24 K | $223.15 M |
| 09/03/2026 | $10.61 | $10.68 (0.66%) | $10.68 | $10.53 | 96.85 K | $222.52 M |
| 09/02/2026 | $10.62 | $10.56 (-0.56%) | $10.63 | $10.51 | 91.56 K | $220.02 M |
| 09/01/2026 | $10.51 | $10.56 (0.48%) | $10.64 | $10.51 | 140.72 K | $220.02 M |
| 08/31/2026 | $10.65 | $10.51 (-1.31%) | $10.75 | $10.49 | 159.61 K | $218.98 M |
| 08/28/2026 | $10.42 | $10.65 (2.21%) | $10.65 | $10.36 | 155.42 K | $221.90 M |
| 08/27/2026 | $10.40 | $10.36 (-0.38%) | $10.43 | $10.29 | 127.70 K | $215.86 M |
| 08/26/2026 | $10.58 | $10.42 (-1.51%) | $10.62 | $10.38 | 97.02 K | $217.11 M |
| 08/25/2026 | $10.61 | $10.58 (-0.28%) | $10.61 | $10.47 | 133.10 K | $220.44 M |
| 08/24/2026 | $10.33 | $10.62 (2.81%) | $10.70 | $10.33 | 154.03 K | $221.27 M |
| 08/21/2026 | $10.47 | $10.31 (-1.53%) | $10.53 | $10.28 | 304.60 K | $214.81 M |
| 08/20/2026 | $10.46 | $10.44 (-0.19%) | $10.56 | $10.40 | 204.55 K | $217.52 M |
| 08/19/2026 | $10.69 | $10.48 (-1.96%) | $10.71 | $10.48 | 176.72 K | $218.36 M |
| 08/18/2026 | $11.03 | $10.97 (-0.54%) | $11.16 | $10.93 | 224.12 K | $228.57 M |
| 08/17/2026 | $11.01 | $10.99 (-0.18%) | $11.03 | $10.83 | 263.51 K | $228.98 M |
| 08/14/2026 | $11.04 | $10.96 (-0.72%) | $11.07 | $10.92 | 174.10 K | $228.36 M |
| 08/13/2026 | $11.00 | $11.00 (0%) | $11.11 | $10.82 | 161.11 K | $229.19 M |
| 08/12/2026 | $11.31 | $10.98 (-2.92%) | $11.39 | $10.98 | 188.13 K | $228.77 M |
| 08/11/2026 | $11.38 | $11.44 (0.53%) | $11.50 | $11.31 | 174.53 K | $238.36 M |
| 08/10/2026 | $11.54 | $11.33 (-1.82%) | $11.60 | $11.22 | 134.72 K | $236.07 M |
| 08/07/2026 | $11.32 | $11.52 (1.77%) | $11.54 | $11.27 | 98.50 K | $240.03 M |
| 08/06/2026 | $11.29 | $11.30 (0.09%) | $11.32 | $11.08 | 173.00 K | $235.44 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.
