5 DAY PERFORMANCE
+12.48%
1 MONTH PERFORMANCE
+16.98%
3 MONTH PERFORMANCE
+13.20%
6 MONTH PERFORMANCE
-7.33%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
-32.23%
Spok Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.35 | $11.39 (0.31%) | $11.44 | $11.27 | 11.48 K | |
| 08/06/2026 | $11.29 | $11.30 (0.09%) | $11.32 | $11.08 | 173.00 K | $235.44 M |
| 08/05/2026 | $11.20 | $11.24 (0.36%) | $11.26 | $10.96 | 241.50 K | $234.19 M |
| 08/04/2026 | $11.09 | $11.21 (1.08%) | $11.25 | $10.99 | 210.74 K | $233.57 M |
| 08/03/2026 | $10.95 | $11.10 (1.37%) | $11.24 | $10.90 | 212.90 K | $231.27 M |
| 07/31/2026 | $10.61 | $10.90 (2.73%) | $10.93 | $10.32 | 148.90 K | $227.11 M |
| 07/30/2026 | $10.76 | $10.75 (-0.09%) | $11.06 | $10.55 | 225.35 K | $223.98 M |
| 07/29/2026 | $10.94 | $10.96 (0.18%) | $11.03 | $10.86 | 135.44 K | $228.36 M |
| 07/28/2026 | $10.85 | $10.89 (0.37%) | $11.04 | $10.85 | 151.27 K | $226.90 M |
| 07/27/2026 | $10.68 | $10.81 (1.22%) | $10.92 | $10.68 | 128.25 K | $225.23 M |
| 07/24/2026 | $10.45 | $10.59 (1.34%) | $10.72 | $10.44 | 111.70 K | $219.96 M |
| 07/23/2026 | $10.65 | $10.51 (-1.31%) | $10.68 | $10.36 | 191.44 K | $218.30 M |
| 07/22/2026 | $10.66 | $10.65 (-0.09%) | $10.68 | $10.57 | 106.72 K | $221.21 M |
| 07/21/2026 | $10.63 | $10.66 (0.28%) | $10.70 | $10.57 | 123.91 K | $221.41 M |
| 07/20/2026 | $10.64 | $10.65 (0.09%) | $10.70 | $10.58 | 98.22 K | $221.21 M |
| 07/17/2026 | $10.74 | $10.64 (-0.93%) | $10.86 | $10.54 | 100.90 K | $221.00 M |
| 07/16/2026 | $10.51 | $10.73 (2.09%) | $10.79 | $10.51 | 183.72 K | $222.87 M |
| 07/15/2026 | $10.45 | $10.53 (0.77%) | $10.64 | $10.45 | 128.63 K | $218.71 M |
| 07/14/2026 | $10.57 | $10.52 (-0.47%) | $10.64 | $10.42 | 146.70 K | $218.51 M |
| 07/13/2026 | $10.47 | $10.55 (0.76%) | $10.67 | $10.36 | 209.52 K | $219.13 M |
| 07/10/2026 | $10.37 | $10.42 (0.48%) | $10.49 | $10.26 | 173.10 K | $216.43 M |
| 07/09/2026 | $10.43 | $10.32 (-1.05%) | $10.45 | $10.31 | 129.75 K | $214.35 M |
| 07/08/2026 | $10.46 | $10.46 (0%) | $10.57 | $10.41 | 112.12 K | $217.26 M |
| 07/07/2026 | $10.52 | $10.48 (-0.38%) | $10.61 | $10.42 | 125.94 K | $217.67 M |
| 07/06/2026 | $10.49 | $10.44 (-0.48%) | $10.70 | $10.44 | 137.44 K | $216.84 M |
| 07/02/2026 | $10.62 | $10.49 (-1.22%) | $10.68 | $10.41 | 130.55 K | $217.88 M |
| 07/01/2026 | $10.29 | $10.57 (2.72%) | $10.61 | $10.26 | 182.70 K | $219.54 M |
| 06/30/2026 | $10.45 | $10.24 (-2.01%) | $10.45 | $10.20 | 193.00 K | $212.69 M |
| 06/29/2026 | $10.60 | $10.45 (-1.42%) | $10.61 | $10.28 | 264.40 K | $217.05 M |
| 06/26/2026 | $10.46 | $10.65 (1.82%) | $10.68 | $10.46 | 618.00 K | $221.21 M |
| 06/25/2026 | $10.40 | $10.44 (0.38%) | $10.56 | $10.40 | 148.63 K | $216.84 M |
| 06/24/2026 | $10.66 | $10.45 (-1.97%) | $10.80 | $10.42 | 187.10 K | $217.05 M |
| 06/23/2026 | $10.38 | $10.72 (3.28%) | $10.72 | $10.33 | 153.30 K | $222.66 M |
| 06/22/2026 | $10.49 | $10.32 (-1.62%) | $10.55 | $10.32 | 194.50 K | $214.35 M |
| 06/18/2026 | $10.63 | $10.51 (-1.13%) | $10.88 | $10.46 | 296.50 K | $218.30 M |
| 06/17/2026 | $10.51 | $10.31 (-1.9%) | $10.51 | $10.19 | 148.44 K | $214.14 M |
| 06/16/2026 | $10.60 | $10.48 (-1.13%) | $10.72 | $10.31 | 227.64 K | $217.67 M |
| 06/15/2026 | $10.90 | $10.60 (-2.75%) | $10.96 | $10.56 | 122.20 K | $220.17 M |
| 06/12/2026 | $10.82 | $10.90 (0.74%) | $10.95 | $10.78 | 88.20 K | $226.40 M |
| 06/11/2026 | $10.88 | $10.79 (-0.83%) | $10.93 | $10.78 | 96.84 K | $224.11 M |
| 06/10/2026 | $10.75 | $10.87 (1.12%) | $11.01 | $10.75 | 116.10 K | $225.78 M |
| 06/09/2026 | $10.66 | $10.75 (0.84%) | $10.89 | $10.66 | 229.40 K | $223.28 M |
| 06/08/2026 | $10.72 | $10.66 (-0.56%) | $10.84 | $10.60 | 107.33 K | $221.41 M |
| 06/05/2026 | $10.92 | $10.71 (-1.92%) | $11.00 | $10.69 | 163.18 K | $222.45 M |
| 06/04/2026 | $10.66 | $10.93 (2.53%) | $10.95 | $10.66 | 156.83 K | $227.02 M |
| 06/03/2026 | $10.95 | $10.59 (-3.29%) | $10.95 | $10.49 | 168.05 K | $219.96 M |
| 06/02/2026 | $10.78 | $10.95 (1.58%) | $10.96 | $10.76 | 118.75 K | $227.44 M |
| 06/01/2026 | $10.58 | $10.80 (2.08%) | $10.80 | $10.52 | 155.81 K | $224.32 M |
| 05/29/2026 | $10.51 | $10.59 (0.76%) | $10.63 | $10.51 | 139.20 K | $219.96 M |
| 05/28/2026 | $10.55 | $10.56 (0.09%) | $10.69 | $10.41 | 145.60 K | $219.34 M |
| 05/27/2026 | $10.68 | $10.58 (-0.94%) | $10.97 | $10.58 | 135.91 K | $219.75 M |
| 05/26/2026 | $10.64 | $10.73 (0.85%) | $10.74 | $10.45 | 250.51 K | $222.87 M |
| 05/22/2026 | $11.07 | $10.96 (-0.99%) | $11.11 | $10.90 | 259.87 K | $227.64 M |
| 05/21/2026 | $11.01 | $11.02 (0.09%) | $11.06 | $10.93 | 161.20 K | $228.89 M |
| 05/20/2026 | $10.89 | $11.04 (1.38%) | $11.07 | $10.89 | 157.72 K | $229.31 M |
| 05/19/2026 | $10.99 | $10.96 (-0.27%) | $11.13 | $10.90 | 141.20 K | $227.64 M |
| 05/18/2026 | $10.80 | $10.99 (1.76%) | $11.02 | $10.77 | 168.30 K | $228.27 M |
| 05/15/2026 | $10.91 | $10.85 (-0.55%) | $10.96 | $10.80 | 134.90 K | $225.36 M |
| 05/14/2026 | $10.98 | $10.93 (-0.46%) | $11.00 | $10.86 | 145.00 K | $227.02 M |
| 05/13/2026 | $10.81 | $10.94 (1.2%) | $11.02 | $10.75 | 209.78 K | $227.23 M |
| 05/12/2026 | $10.69 | $10.74 (0.47%) | $10.85 | $10.65 | 373.42 K | $223.08 M |
| 05/11/2026 | $10.88 | $10.66 (-2.02%) | $10.92 | $10.63 | 214.50 K | $221.41 M |
| 05/08/2026 | $10.85 | $10.89 (0.37%) | $10.93 | $10.70 | 113.70 K | $226.19 M |
| 05/07/2026 | $10.59 | $10.83 (2.27%) | $10.86 | $10.55 | 164.31 K | $224.94 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.
