5 DAY PERFORMANCE
-5.36%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
-5.99%
6 MONTH PERFORMANCE
+1.68%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
-10.54%
Spok Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.32 | $16.37 (0.31%) | $16.46 | $16.19 | 170,716 | $331.93 M |
| 03/11/2025 | $16.49 | $16.32 (-1.03%) | $16.56 | $16.10 | 191,807 | $330.91 M |
| 03/10/2025 | $16.63 | $16.48 (-0.9%) | $16.86 | $16.39 | 264,691 | $334.16 M |
| 03/07/2025 | $16.38 | $16.59 (1.28%) | $16.84 | $16.36 | 109,400 | $336.39 M |
| 03/06/2025 | $16.27 | $16.44 (1.04%) | $16.50 | $16.00 | 212,200 | $333.35 M |
| 03/05/2025 | $16.36 | $16.36 (0%) | $16.59 | $16.14 | 245,000 | $331.73 M |
| 03/04/2025 | $16.49 | $16.42 (-0.42%) | $16.70 | $16.39 | 138,200 | $332.94 M |
| 03/03/2025 | $16.85 | $16.63 (-1.31%) | $16.99 | $16.56 | 276,336 | $337.20 M |
| 02/28/2025 | $16.70 | $16.85 (0.9%) | $17.00 | $16.52 | 151,729 | $341.66 M |
| 02/27/2025 | $16.78 | $16.94 (0.95%) | $17.96 | $16.53 | 332,701 | $343.49 M |
| 02/26/2025 | $16.88 | $16.54 (-2.01%) | $16.88 | $16.51 | 88,510 | $335.37 M |
| 02/25/2025 | $16.68 | $16.92 (1.44%) | $16.99 | $16.56 | 107,700 | $343.08 M |
| 02/24/2025 | $16.55 | $16.55 (0%) | $16.80 | $16.50 | 86,088 | $335.58 M |
| 02/21/2025 | $17.04 | $16.43 (-3.58%) | $17.04 | $16.36 | 183,900 | $332.94 M |
| 02/20/2025 | $17.02 | $16.98 (-0.24%) | $17.09 | $16.86 | 56,605 | $344.08 M |
| 02/19/2025 | $17.25 | $17.00 (-1.45%) | $17.25 | $16.86 | 95,022 | $344.49 M |
| 02/18/2025 | $16.99 | $17.20 (1.24%) | $17.24 | $16.91 | 104,400 | $348.54 M |
| 02/14/2025 | $16.75 | $16.92 (1.01%) | $16.97 | $16.71 | 97,716 | $342.87 M |
| 02/13/2025 | $16.50 | $16.71 (1.27%) | $16.73 | $16.25 | 80,360 | $338.61 M |
| 02/12/2025 | $16.46 | $16.41 (-0.3%) | $16.56 | $16.38 | 54,700 | $332.53 M |
| 02/11/2025 | $16.36 | $16.62 (1.59%) | $16.63 | $16.36 | 66,111 | $336.79 M |
| 02/10/2025 | $16.30 | $16.46 (0.98%) | $16.48 | $16.19 | 57,600 | $333.55 M |
| 02/07/2025 | $16.17 | $16.23 (0.37%) | $16.25 | $15.96 | 90,500 | $328.89 M |
| 02/06/2025 | $16.27 | $16.14 (-0.8%) | $16.27 | $15.93 | 87,827 | $327.06 M |
| 02/05/2025 | $16.08 | $16.21 (0.81%) | $16.28 | $16.06 | 70,936 | $328.48 M |
| 02/04/2025 | $15.70 | $16.07 (2.36%) | $16.08 | $15.70 | 76,619 | $325.64 M |
| 02/03/2025 | $15.89 | $15.81 (-0.5%) | $15.99 | $15.71 | 89,000 | $320.37 M |
| 01/31/2025 | $16.22 | $16.08 (-0.86%) | $16.27 | $15.96 | 132,288 | $325.85 M |
| 01/30/2025 | $16.43 | $16.11 (-1.95%) | $16.44 | $16.04 | 104,340 | $326.45 M |
| 01/29/2025 | $16.41 | $16.32 (-0.55%) | $16.52 | $16.12 | 56,706 | $330.71 M |
| 01/28/2025 | $16.28 | $16.39 (0.68%) | $16.61 | $16.28 | 103,636 | $332.13 M |
| 01/27/2025 | $16.39 | $16.25 (-0.85%) | $16.55 | $16.17 | 90,243 | $329.29 M |
| 01/24/2025 | $16.14 | $16.38 (1.49%) | $16.42 | $16.10 | 81,006 | $331.93 M |
| 01/23/2025 | $16.01 | $16.11 (0.62%) | $16.13 | $15.97 | 81,500 | $326.45 M |
| 01/22/2025 | $16.00 | $16.01 (0.06%) | $16.12 | $15.97 | 69,100 | $324.43 M |
| 01/21/2025 | $15.94 | $15.99 (0.31%) | $16.07 | $15.90 | 98,147 | $324.02 M |
| 01/17/2025 | $16.20 | $15.92 (-1.73%) | $16.20 | $15.78 | 100,955 | $322.60 M |
| 01/16/2025 | $16.21 | $16.09 (-0.74%) | $16.25 | $16.05 | 84,105 | $326.05 M |
| 01/15/2025 | $16.03 | $16.18 (0.94%) | $16.22 | $16.00 | 64,000 | $327.87 M |
| 01/14/2025 | $15.91 | $16.03 (0.75%) | $16.10 | $15.91 | 80,029 | $324.83 M |
| 01/13/2025 | $15.52 | $15.82 (1.93%) | $15.84 | $15.46 | 67,927 | $320.58 M |
| 01/10/2025 | $15.53 | $15.54 (0.06%) | $15.61 | $15.32 | 95,314 | $314.90 M |
| 01/08/2025 | $15.56 | $15.61 (0.32%) | $15.64 | $15.39 | 69,640 | $316.32 M |
| 01/07/2025 | $15.80 | $15.56 (-1.52%) | $15.84 | $15.49 | 74,800 | $315.31 M |
| 01/06/2025 | $16.05 | $15.70 (-2.18%) | $16.09 | $15.68 | 106,509 | $318.15 M |
| 01/03/2025 | $15.93 | $16.03 (0.63%) | $16.12 | $15.83 | 74,833 | $324.83 M |
| 01/02/2025 | $16.18 | $15.92 (-1.61%) | $16.25 | $15.90 | 70,937 | $322.60 M |
| 12/31/2024 | $16.03 | $16.05 (0.12%) | $16.11 | $15.99 | 66,642 | $325.24 M |
| 12/30/2024 | $16.13 | $16.00 (-0.81%) | $16.22 | $15.90 | 82,100 | $324.22 M |
| 12/27/2024 | $15.87 | $16.23 (2.27%) | $16.30 | $15.87 | 126,000 | $328.89 M |
| 12/26/2024 | $15.89 | $15.98 (0.57%) | $16.08 | $15.88 | 73,400 | $323.82 M |
| 12/24/2024 | $15.71 | $15.96 (1.59%) | $15.99 | $15.71 | 39,132 | $323.41 M |
| 12/23/2024 | $15.95 | $15.68 (-1.69%) | $15.97 | $15.65 | 94,737 | $317.74 M |
| 12/20/2024 | $16.27 | $15.96 (-1.91%) | $16.43 | $15.93 | 196,540 | $323.41 M |
| 12/19/2024 | $16.31 | $16.46 (0.92%) | $16.57 | $16.11 | 240,629 | $333.55 M |
| 12/18/2024 | $16.79 | $16.26 (-3.16%) | $16.93 | $16.18 | 161,709 | $329.49 M |
| 12/17/2024 | $16.72 | $16.66 (-0.36%) | $16.74 | $16.51 | 77,907 | $337.60 M |
| 12/16/2024 | $16.75 | $16.80 (0.3%) | $16.86 | $16.62 | 85,521 | $340.44 M |
| 12/13/2024 | $16.70 | $16.70 (0%) | $16.76 | $16.51 | 53,300 | $338.41 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.
