NASDAQ : SPOK
Spok Holdings, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 11.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 246.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Spok Holdings, Inc. (SPOK) closed at 11.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.8 | 12.35 | 11.74 | 11.99 | 418,801 | +1.78% |
| 2026-10-29 | 10.53 | 11.79 | 10.415 | 11.78 | 625,794 | +15.72% |
| 2026-10-28 | 10.13 | 10.23 | 10.02 | 10.18 | 186,350 | +0.69% |
| 2026-10-27 | 10.21 | 10.455 | 10.1 | 10.11 | 185,885 | -0.98% |
| 2026-10-26 | 10.36 | 10.38 | 10.1 | 10.21 | 192,986 | -0.87% |
| 2026-10-23 | 10.69 | 10.69 | 10.29 | 10.3 | 139,585 | -3.83% |
| 2026-10-22 | 10.42 | 10.77 | 10.402 | 10.71 | 167,328 | +3.38% |
| 2026-10-21 | 10.51 | 10.51 | 10.35 | 10.36 | 123,296 | -1.80% |
| 2026-10-20 | 10.68 | 10.68 | 10.42 | 10.55 | 102,123 | +1.15% |
| 2026-10-19 | 10.66 | 10.675 | 10.42 | 10.43 | 170,151 | -1.70% |
| 2026-10-16 | 10.76 | 10.845 | 10.555 | 10.61 | 194,569 | -1.12% |
| 2026-10-15 | 10.84 | 11.023 | 10.71 | 10.73 | 102,331 | -0.09% |
| 2026-10-14 | 10.75 | 10.795 | 10.65 | 10.74 | 84,086 | -0.83% |
| 2026-10-13 | 10.78 | 10.876 | 10.68 | 10.83 | 107,473 | +0.84% |
| 2026-10-12 | 10.74 | 10.84 | 10.72 | 10.74 | 143,129 | +0.09% |
| 2026-10-09 | 10.99 | 11.08 | 10.69 | 10.73 | 104,135 | -2.98% |
| 2026-10-08 | 11.02 | 11.07 | 10.9 | 11.06 | 117,234 | +0.09% |
| 2026-10-07 | 10.93 | 11.08 | 10.91 | 11.05 | 121,139 | +0.82% |
| 2026-10-06 | 10.97 | 11.03 | 10.9 | 10.96 | 136,208 | -0.09% |
| 2026-10-05 | 10.87 | 10.98 | 10.83 | 10.97 | 210,959 | +0.73% |
| 2026-10-02 | 10.72 | 10.9 | 10.71 | 10.89 | 115,687 | +2.06% |
| 2026-10-01 | 10.49 | 10.67 | 10.35 | 10.67 | 122,017 | +1.72% |
| 2026-09-30 | 10.4 | 10.5 | 10.355 | 10.49 | 137,358 | +0.77% |
| 2026-09-29 | 10.35 | 10.48 | 10.35 | 10.41 | 90,541 | +0.39% |
| 2026-09-28 | 10.47 | 10.47 | 10.33 | 10.37 | 107,168 | -0.86% |
| 2026-09-25 | 10.44 | 10.51 | 10.35 | 10.46 | 111,261 | +1.06% |
| 2026-09-24 | 10.45 | 10.51 | 10.31 | 10.35 | 172,882 | -0.48% |
| 2026-09-23 | 10.53 | 10.62 | 10.395 | 10.4 | 102,358 | -1.23% |
| 2026-09-22 | 10.48 | 10.59 | 10.44 | 10.53 | 142,997 | +0.96% |
| 2026-09-21 | 10.39 | 10.51 | 10.345 | 10.43 | 129,049 | +0.38% |
| 2026-09-18 | 10.32 | 10.44 | 10.24 | 10.39 | 244,297 | -0.10% |
| 2026-09-17 | 10.64 | 10.64 | 10.35 | 10.4 | 128,907 | -2.53% |
| 2026-09-16 | 10.7 | 10.71 | 10.56 | 10.67 | 107,567 | -0.28% |
| 2026-09-15 | 10.88 | 10.88 | 10.66 | 10.7 | 140,607 | -1.65% |
| 2026-09-14 | 10.65 | 10.92 | 10.65 | 10.88 | 155,393 | +2.16% |
| 2026-09-11 | 10.68 | 10.695 | 10.62 | 10.65 | 86,396 | +0.19% |
| 2026-09-10 | 10.57 | 10.725 | 10.57 | 10.63 | 136,438 | +0.57% |
| 2026-09-09 | 10.65 | 10.685 | 10.52 | 10.57 | 135,659 | -0.66% |
| 2026-09-08 | 10.7 | 10.715 | 10.57 | 10.64 | 118,352 | -0.65% |
| 2026-09-04 | 10.7 | 10.79 | 10.63 | 10.71 | 87,241 | +0.28% |
| 2026-09-03 | 10.61 | 10.68 | 10.53 | 10.68 | 96,846 | +1.14% |
| 2026-09-02 | 10.62 | 10.63 | 10.511 | 10.56 | 91,560 | +0.00% |
| 2026-09-01 | 10.51 | 10.645 | 10.51 | 10.56 | 140,721 | +0.48% |
| 2026-08-31 | 10.65 | 10.75 | 10.49 | 10.51 | 159,609 | -1.31% |
| 2026-08-28 | 10.42 | 10.65 | 10.36 | 10.65 | 155,421 | +2.80% |
| 2026-08-27 | 10.4 | 10.425 | 10.29 | 10.36 | 127,677 | -0.53% |
| 2026-08-26 | 10.58 | 10.62 | 10.375 | 10.415 | 97,022 | -1.51% |
| 2026-08-25 | 10.61 | 10.61 | 10.47 | 10.575 | 133,102 | -0.42% |
| 2026-08-24 | 10.33 | 10.7 | 10.33 | 10.62 | 154,027 | +3.01% |
| 2026-08-21 | 10.47 | 10.53 | 10.28 | 10.31 | 304,586 | -1.25% |
| 2026-08-20 | 10.46 | 10.56 | 10.4 | 10.44 | 204,552 | -0.38% |
| 2026-08-19 | 10.69 | 10.71 | 10.48 | 10.48 | 176,717 | -1.67% |
| 2026-08-18 | 11.03 | 11.16 | 10.925 | 10.97 | 224,123 | -0.18% |
| 2026-08-17 | 11.01 | 11.025 | 10.83 | 10.99 | 263,505 | +0.27% |
| 2026-08-14 | 11.04 | 11.07 | 10.92 | 10.96 | 174,103 | -0.36% |
| 2026-08-13 | 11 | 11.105 | 10.82 | 11 | 161,105 | +0.18% |
| 2026-08-12 | 11.31 | 11.385 | 10.98 | 10.98 | 188,131 | -4.02% |
| 2026-08-11 | 11.38 | 11.5 | 11.31 | 11.44 | 174,530 | +0.97% |
| 2026-08-10 | 11.54 | 11.595 | 11.22 | 11.33 | 134,715 | -1.65% |
| 2026-08-07 | 11.32 | 11.54 | 11.265 | 11.52 | 98,488 | +1.95% |
| 2026-08-06 | 11.29 | 11.32 | 11.08 | 11.3 | 172,975 | +0.53% |
| 2026-08-05 | 11.2 | 11.26 | 10.96 | 11.24 | 241,482 | +0.27% |
| 2026-08-04 | 11.09 | 11.25 | 10.99 | 11.21 | 210,737 | +0.99% |
| 2026-08-03 | 10.95 | 11.24 | 10.9 | 11.1 | 212,860 | +1.83% |
| 2026-07-31 | 10.61 | 10.925 | 10.32 | 10.9 | 148,884 | +1.40% |
| 2026-07-30 | 10.76 | 11.055 | 10.552 | 10.75 | 225,347 | -1.92% |
| 2026-07-29 | 10.94 | 11.03 | 10.86 | 10.96 | 135,438 | +0.64% |
| 2026-07-28 | 10.85 | 11.04 | 10.85 | 10.89 | 151,270 | +0.74% |
| 2026-07-27 | 10.68 | 10.915 | 10.68 | 10.81 | 128,248 | +2.08% |
| 2026-07-24 | 10.45 | 10.72 | 10.44 | 10.59 | 111,655 | +0.76% |
| 2026-07-23 | 10.65 | 10.68 | 10.36 | 10.51 | 191,440 | -1.31% |
| 2026-07-22 | 10.66 | 10.68 | 10.57 | 10.65 | 106,718 | -0.09% |
| 2026-07-21 | 10.63 | 10.7 | 10.57 | 10.66 | 123,905 | +0.09% |
| 2026-07-20 | 10.64 | 10.7 | 10.58 | 10.65 | 98,215 | +0.09% |
| 2026-07-17 | 10.74 | 10.86 | 10.54 | 10.64 | 100,886 | -0.84% |
| 2026-07-16 | 10.51 | 10.79 | 10.51 | 10.73 | 183,717 | +1.90% |
| 2026-07-15 | 10.45 | 10.64 | 10.45 | 10.53 | 128,629 | +0.10% |
| 2026-07-14 | 10.57 | 10.635 | 10.42 | 10.52 | 146,656 | -0.28% |
| 2026-07-13 | 10.47 | 10.665 | 10.36 | 10.55 | 209,517 | +1.25% |
| 2026-07-10 | 10.37 | 10.49 | 10.255 | 10.42 | 173,079 | +0.97% |
| 2026-07-09 | 10.43 | 10.45 | 10.31 | 10.32 | 129,749 | -1.34% |
| 2026-07-08 | 10.46 | 10.57 | 10.41 | 10.46 | 112,119 | -0.19% |
| 2026-07-07 | 10.52 | 10.61 | 10.42 | 10.48 | 125,937 | +0.38% |
| 2026-07-06 | 10.49 | 10.7 | 10.44 | 10.44 | 137,437 | -0.48% |
| 2026-07-02 | 10.62 | 10.68 | 10.41 | 10.49 | 130,547 | -0.76% |
| 2026-07-01 | 10.29 | 10.605 | 10.26 | 10.57 | 182,703 | +3.22% |
| 2026-06-30 | 10.45 | 10.45 | 10.2 | 10.24 | 193,004 | -2.01% |
| 2026-06-29 | 10.6 | 10.61 | 10.28 | 10.45 | 264,383 | -1.88% |
| 2026-06-26 | 10.46 | 10.68 | 10.46 | 10.65 | 617,970 | +2.01% |
| 2026-06-25 | 10.4 | 10.56 | 10.4 | 10.44 | 148,629 | -0.10% |
| 2026-06-24 | 10.66 | 10.795 | 10.42 | 10.45 | 187,079 | -2.52% |
| 2026-06-23 | 10.38 | 10.72 | 10.33 | 10.72 | 153,287 | +3.88% |
| 2026-06-22 | 10.49 | 10.545 | 10.315 | 10.32 | 194,498 | -1.81% |
| 2026-06-18 | 10.63 | 10.88 | 10.46 | 10.51 | 296,501 | +1.94% |
| 2026-06-17 | 10.51 | 10.51 | 10.185 | 10.31 | 148,437 | -1.62% |
| 2026-06-16 | 10.6 | 10.72 | 10.31 | 10.48 | 227,643 | -1.13% |
| 2026-06-15 | 10.9 | 10.955 | 10.56 | 10.6 | 122,196 | -2.75% |
| 2026-06-12 | 10.82 | 10.95 | 10.775 | 10.9 | 88,166 | +1.02% |
| 2026-06-11 | 10.88 | 10.928 | 10.78 | 10.79 | 96,843 | -0.74% |
| 2026-06-10 | 10.75 | 11.005 | 10.75 | 10.87 | 116,085 | +1.12% |
| 2026-06-09 | 10.66 | 10.89 | 10.66 | 10.75 | 229,361 | +0.84% |
| 2026-06-08 | 10.72 | 10.84 | 10.6 | 10.66 | 107,329 | -0.47% |
| 2026-06-05 | 10.92 | 11 | 10.69 | 10.71 | 163,180 | -2.01% |
| 2026-06-04 | 10.66 | 10.945 | 10.66 | 10.93 | 156,830 | +3.21% |
| 2026-06-03 | 10.95 | 10.95 | 10.485 | 10.59 | 168,050 | -3.29% |
| 2026-06-02 | 10.78 | 10.96 | 10.76 | 10.95 | 118,747 | +1.39% |
| 2026-06-01 | 10.58 | 10.8 | 10.522 | 10.8 | 155,813 | +1.98% |
| 2026-05-29 | 10.51 | 10.63 | 10.51 | 10.59 | 139,153 | +0.28% |
| 2026-05-28 | 10.55 | 10.69 | 10.41 | 10.56 | 145,596 | -0.19% |
| 2026-05-27 | 10.68 | 10.97 | 10.58 | 10.58 | 135,910 | -1.40% |
| 2026-05-26 | 10.64 | 10.74 | 10.45 | 10.73 | 250,506 | +0.77% |
| 2026-05-22 | 11.065 | 11.11 | 10.9 | 10.96 | 259,867 | -0.54% |
| 2026-05-21 | 11.01 | 11.055 | 10.93 | 11.02 | 161,181 | -0.18% |
| 2026-05-20 | 10.89 | 11.07 | 10.89 | 11.04 | 157,721 | +0.73% |
| 2026-05-19 | 10.99 | 11.13 | 10.895 | 10.96 | 141,155 | -0.27% |
| 2026-05-18 | 10.8 | 11.015 | 10.77 | 10.99 | 168,276 | +1.29% |
| 2026-05-15 | 10.91 | 10.964 | 10.8 | 10.85 | 134,901 | -0.73% |
| 2026-05-14 | 10.98 | 11 | 10.86 | 10.93 | 144,996 | -0.09% |
| 2026-05-13 | 10.81 | 11.02 | 10.75 | 10.94 | 209,781 | +1.86% |
| 2026-05-12 | 10.69 | 10.845 | 10.65 | 10.74 | 373,418 | +0.75% |