5 DAY PERFORMANCE
+14.90%
1 MONTH PERFORMANCE
+18.91%
3 MONTH PERFORMANCE
+16.65%
6 MONTH PERFORMANCE
+10.85%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
-29.62%
Spok Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
