5 DAY PERFORMANCE
+16.32%
1 MONTH PERFORMANCE
+10.45%
3 MONTH PERFORMANCE
-7.33%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
-25.74%
Spok Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.92 | $10.69 (-2.06%) | $10.92 | $10.64 | 76.70 K | $221.83 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 | $234.29 M |
| 04/23/2026 | $11.30 | $11.37 (0.62%) | $11.45 | $11.30 | 65.92 K | $234.29 M |
| 04/22/2026 | $11.25 | $11.32 (0.62%) | $11.50 | $11.18 | 136.43 K | $233.26 M |
| 04/21/2026 | $11.52 | $11.24 (-2.43%) | $11.53 | $11.24 | 152.03 K | $231.62 M |
| 04/20/2026 | $11.48 | $11.48 (0%) | $11.51 | $11.36 | 124.11 K | $236.56 M |
| 04/17/2026 | $11.39 | $11.50 (0.97%) | $11.67 | $11.35 | 160.50 K | $236.97 M |
| 04/16/2026 | $11.06 | $11.32 (2.35%) | $11.35 | $11.06 | 152.31 K | $233.26 M |
| 04/15/2026 | $11.10 | $11.07 (-0.27%) | $11.22 | $11.05 | 128.90 K | $228.11 M |
| 04/14/2026 | $11.00 | $11.10 (0.91%) | $11.13 | $10.93 | 131.26 K | $228.73 M |
| 04/13/2026 | $11.11 | $11.02 (-0.81%) | $11.14 | $10.94 | 128.90 K | $227.08 M |
| 04/10/2026 | $11.29 | $11.11 (-1.59%) | $11.32 | $11.08 | 104.50 K | $228.94 M |
| 04/09/2026 | $11.23 | $11.29 (0.53%) | $11.35 | $11.15 | 120.72 K | $232.65 M |
| 04/08/2026 | $11.32 | $11.27 (-0.44%) | $11.45 | $11.20 | 190.21 K | $232.23 M |
| 04/07/2026 | $11.10 | $11.15 (0.45%) | $11.22 | $11.09 | 190.00 K | $229.76 M |
| 04/06/2026 | $11.11 | $11.10 (-0.09%) | $11.25 | $11.07 | 213.51 K | $228.73 M |
| 04/02/2026 | $11.03 | $11.13 (0.91%) | $11.13 | $10.93 | 128.33 K | $229.35 M |
| 04/01/2026 | $10.90 | $11.09 (1.74%) | $11.20 | $10.90 | 227.92 K | $228.52 M |
| 03/31/2026 | $11.30 | $10.90 (-3.54%) | $11.35 | $10.81 | 272.70 K | $224.61 M |
| 03/30/2026 | $11.13 | $11.24 (0.99%) | $11.37 | $11.12 | 184.14 K | $231.62 M |
| 03/27/2026 | $11.12 | $11.08 (-0.36%) | $11.19 | $11.04 | 161.11 K | $228.32 M |
| 03/26/2026 | $11.12 | $11.13 (0.09%) | $11.28 | $11.10 | 119.21 K | $229.35 M |
| 03/25/2026 | $11.29 | $11.13 (-1.42%) | $11.30 | $11.02 | 149.60 K | $229.35 M |
| 03/24/2026 | $11.35 | $11.27 (-0.7%) | $11.46 | $11.20 | 196.60 K | $232.23 M |
| 03/23/2026 | $11.17 | $11.35 (1.61%) | $11.41 | $11.01 | 145.63 K | $233.88 M |
| 03/20/2026 | $11.30 | $11.06 (-2.12%) | $11.35 | $11.01 | 262.71 K | $227.91 M |
| 03/19/2026 | $11.23 | $11.33 (0.89%) | $11.41 | $11.20 | 132.21 K | $233.47 M |
| 03/18/2026 | $11.37 | $11.23 (-1.23%) | $11.41 | $11.20 | 156.25 K | $231.41 M |
| 03/17/2026 | $11.43 | $11.48 (0.44%) | $11.68 | $11.33 | 151.30 K | $236.56 M |
| 03/16/2026 | $11.50 | $11.43 (-0.61%) | $11.58 | $11.28 | 186.61 K | $235.53 M |
| 03/13/2026 | $11.99 | $11.78 (-1.75%) | $12.20 | $11.69 | 259.01 K | $242.74 M |
| 03/12/2026 | $12.07 | $11.98 (-0.75%) | $12.20 | $11.91 | 186.40 K | $246.86 M |
| 03/11/2026 | $12.25 | $12.13 (-0.98%) | $12.26 | $12.07 | 181.90 K | $249.96 M |
| 03/10/2026 | $12.25 | $12.26 (0.08%) | $12.44 | $12.19 | 114.30 K | $252.63 M |
| 03/09/2026 | $12.47 | $12.26 (-1.68%) | $12.49 | $12.13 | 148.03 K | $252.63 M |
| 03/06/2026 | $12.30 | $12.54 (1.95%) | $12.57 | $12.26 | 162.64 K | $258.40 M |
| 03/05/2026 | $12.17 | $12.41 (1.97%) | $12.42 | $12.16 | 116.63 K | $255.73 M |
| 03/04/2026 | $12.16 | $12.25 (0.74%) | $12.34 | $12.03 | 188.80 K | $252.43 M |
| 03/03/2026 | $12.10 | $12.23 (1.07%) | $12.34 | $11.89 | 189.30 K | $252.02 M |
| 03/02/2026 | $12.06 | $12.11 (0.41%) | $12.25 | $11.91 | 305.50 K | $249.54 M |
| 02/27/2026 | $11.92 | $12.14 (1.85%) | $12.31 | $11.68 | 438.90 K | $250.16 M |
| 02/26/2026 | $13.36 | $11.92 (-10.78%) | $13.53 | $11.81 | 846.62 K | $245.63 M |
| 02/25/2026 | $13.86 | $13.77 (-0.65%) | $13.89 | $13.70 | 173.80 K | $283.75 M |
| 02/24/2026 | $13.87 | $13.81 (-0.43%) | $13.97 | $13.70 | 131.12 K | $284.57 M |
| 02/23/2026 | $13.53 | $13.82 (2.14%) | $13.93 | $13.52 | 161.23 K | $284.78 M |
| 02/20/2026 | $13.52 | $13.56 (0.3%) | $13.62 | $13.38 | 380.80 K | $278.49 M |
| 02/19/2026 | $13.46 | $13.59 (0.97%) | $13.65 | $13.45 | 101.60 K | $279.11 M |
| 02/18/2026 | $13.75 | $13.51 (-1.75%) | $13.82 | $13.44 | 179.72 K | $277.46 M |
| 02/17/2026 | $13.75 | $13.73 (-0.15%) | $13.83 | $13.56 | 130.30 K | $281.98 M |
| 02/13/2026 | $13.40 | $13.72 (2.39%) | $13.84 | $13.38 | 126.80 K | $281.78 M |
| 02/12/2026 | $13.55 | $13.37 (-1.33%) | $13.64 | $13.31 | 123.60 K | $274.59 M |
| 02/11/2026 | $13.46 | $13.49 (0.22%) | $13.50 | $13.30 | 103.51 K | $277.05 M |
| 02/10/2026 | $13.33 | $13.44 (0.83%) | $13.46 | $13.17 | 150.80 K | $276.03 M |
| 02/09/2026 | $13.23 | $13.35 (0.91%) | $13.42 | $13.08 | 152.00 K | $274.18 M |
| 02/06/2026 | $13.36 | $13.23 (-0.97%) | $13.36 | $13.15 | 181.89 K | $271.71 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.
