5 DAY PERFORMANCE
+16.65%
1 MONTH PERFORMANCE
+11.86%
3 MONTH PERFORMANCE
+8.02%
6 MONTH PERFORMANCE
-5.18%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
-27.33%
Spok Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.93 | $10.62 (-2.84%) | $10.99 | $10.61 | 152.41 K | $220.58 M |
| 05/05/2026 | $10.80 | $10.87 (0.65%) | $11.08 | $10.76 | 199.57 K | $225.78 M |
| 05/04/2026 | $10.45 | $10.78 (3.16%) | $10.79 | $10.33 | 254.01 K | $223.91 M |
| 05/01/2026 | $10.74 | $10.54 (-1.86%) | $10.96 | $10.42 | 229.31 K | $218.92 M |
| 04/30/2026 | $10.63 | $10.69 (0.56%) | $11.01 | $9.95 | 283.93 K | $222.04 M |
| 04/29/2026 | $11.47 | $11.05 (-3.66%) | $11.53 | $11.03 | 263.50 K | $229.51 M |
| 04/28/2026 | $11.40 | $11.47 (0.61%) | $11.51 | $11.35 | 113.91 K | $238.24 M |
| 04/27/2026 | $11.38 | $11.32 (-0.53%) | $11.44 | $11.31 | 137.20 K | $235.12 M |
| 04/24/2026 | $11.27 | $11.37 (0.89%) | $11.43 | $11.27 | 75.05 K | $236.16 M |
| 04/23/2026 | $11.30 | $11.37 (0.62%) | $11.45 | $11.30 | 65.92 K | $236.16 M |
| 04/22/2026 | $11.25 | $11.32 (0.62%) | $11.50 | $11.18 | 136.43 K | $235.12 M |
| 04/21/2026 | $11.52 | $11.24 (-2.43%) | $11.53 | $11.24 | 152.03 K | $233.46 M |
| 04/20/2026 | $11.48 | $11.48 (0%) | $11.51 | $11.36 | 124.11 K | $238.45 M |
| 04/17/2026 | $11.39 | $11.50 (0.97%) | $11.67 | $11.35 | 160.50 K | $238.86 M |
| 04/16/2026 | $11.06 | $11.32 (2.35%) | $11.35 | $11.06 | 152.31 K | $235.12 M |
| 04/15/2026 | $11.10 | $11.07 (-0.27%) | $11.22 | $11.05 | 128.90 K | $229.93 M |
| 04/14/2026 | $11.00 | $11.10 (0.91%) | $11.13 | $10.93 | 131.26 K | $230.55 M |
| 04/13/2026 | $11.11 | $11.02 (-0.81%) | $11.14 | $10.94 | 128.90 K | $228.89 M |
| 04/10/2026 | $11.29 | $11.11 (-1.59%) | $11.32 | $11.08 | 104.50 K | $230.76 M |
| 04/09/2026 | $11.23 | $11.29 (0.53%) | $11.35 | $11.15 | 120.72 K | $234.50 M |
| 04/08/2026 | $11.32 | $11.27 (-0.44%) | $11.45 | $11.20 | 190.21 K | $234.08 M |
| 04/07/2026 | $11.10 | $11.15 (0.45%) | $11.22 | $11.09 | 190.00 K | $231.59 M |
| 04/06/2026 | $11.11 | $11.10 (-0.09%) | $11.25 | $11.07 | 213.51 K | $230.55 M |
| 04/02/2026 | $11.03 | $11.13 (0.91%) | $11.13 | $10.93 | 128.33 K | $231.18 M |
| 04/01/2026 | $10.90 | $11.09 (1.74%) | $11.20 | $10.90 | 227.92 K | $230.34 M |
| 03/31/2026 | $11.30 | $10.90 (-3.54%) | $11.35 | $10.81 | 272.70 K | $226.40 M |
| 03/30/2026 | $11.13 | $11.24 (0.99%) | $11.37 | $11.12 | 184.14 K | $233.46 M |
| 03/27/2026 | $11.12 | $11.08 (-0.36%) | $11.19 | $11.04 | 161.11 K | $230.14 M |
| 03/26/2026 | $11.12 | $11.13 (0.09%) | $11.28 | $11.10 | 119.21 K | $231.18 M |
| 03/25/2026 | $11.29 | $11.13 (-1.42%) | $11.30 | $11.02 | 149.60 K | $231.18 M |
| 03/24/2026 | $11.35 | $11.27 (-0.7%) | $11.46 | $11.20 | 196.60 K | $234.08 M |
| 03/23/2026 | $11.17 | $11.35 (1.61%) | $11.41 | $11.01 | 145.63 K | $235.75 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.
