5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-0.18%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+0.93%
1 YEAR PERFORMANCE
+6.51%
Spok Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.15 | $16.20 (0.31%) | $16.39 | $16.11 | 168.07 K | $331.13 M |
| 05/29/2025 | $16.22 | $16.18 (-0.25%) | $16.28 | $16.07 | 67.93 K | $330.72 M |
| 05/28/2025 | $16.24 | $16.18 (-0.37%) | $16.26 | $15.81 | 98.34 K | $330.72 M |
| 05/27/2025 | $15.90 | $16.24 (2.14%) | $16.37 | $15.84 | 135.82 K | $331.95 M |
| 05/23/2025 | $15.88 | $15.87 (-0.06%) | $15.98 | $15.65 | 144.09 K | $324.39 M |
| 05/22/2025 | $16.56 | $16.19 (-2.23%) | $16.68 | $16.18 | 150.05 K | $330.93 M |
| 05/21/2025 | $16.68 | $16.53 (-0.9%) | $16.86 | $16.52 | 122.50 K | $337.88 M |
| 05/20/2025 | $17.05 | $16.68 (-2.17%) | $17.05 | $16.68 | 116.00 K | $340.94 M |
| 05/19/2025 | $16.99 | $17.04 (0.29%) | $17.06 | $16.81 | 96.35 K | $348.30 M |
| 05/16/2025 | $16.77 | $16.94 (1.01%) | $16.97 | $16.73 | 118.54 K | $346.26 M |
| 05/15/2025 | $16.38 | $16.77 (2.38%) | $16.90 | $16.35 | 155.70 K | $342.78 M |
| 05/14/2025 | $16.40 | $16.31 (-0.55%) | $16.47 | $16.22 | 103.90 K | $333.38 M |
| 05/13/2025 | $16.35 | $16.41 (0.37%) | $16.45 | $16.12 | 120.40 K | $335.43 M |
| 05/12/2025 | $16.75 | $16.25 (-2.99%) | $16.88 | $16.24 | 171.30 K | $332.15 M |
| 05/09/2025 | $16.56 | $16.46 (-0.6%) | $16.57 | $16.40 | 88.42 K | $336.45 M |
| 05/08/2025 | $16.50 | $16.54 (0.24%) | $16.69 | $16.41 | 105.70 K | $338.08 M |
| 05/07/2025 | $16.50 | $16.48 (-0.12%) | $16.66 | $16.42 | 139.24 K | $336.86 M |
| 05/06/2025 | $16.26 | $16.51 (1.54%) | $16.57 | $16.08 | 158.20 K | $337.47 M |
| 05/05/2025 | $16.19 | $16.44 (1.54%) | $16.60 | $16.05 | 216.60 K | $336.04 M |
| 05/02/2025 | $16.02 | $16.25 (1.44%) | $16.52 | $16.02 | 302.22 K | $332.15 M |
| 05/01/2025 | $14.67 | $16.23 (10.63%) | $16.26 | $14.05 | 327.90 K | $331.75 M |
| 04/30/2025 | $14.31 | $14.34 (0.21%) | $14.45 | $13.87 | 251.45 K | $293.11 M |
| 04/29/2025 | $13.86 | $14.42 (4.04%) | $14.44 | $13.74 | 278.40 K | $294.75 M |
| 04/28/2025 | $14.65 | $13.82 (-5.67%) | $14.70 | $13.55 | 534.30 K | $282.49 M |
| 04/25/2025 | $15.49 | $15.21 (-1.81%) | $15.51 | $15.08 | 216.75 K | $308.41 M |
| 04/24/2025 | $15.42 | $15.52 (0.65%) | $15.58 | $15.36 | 102.94 K | $314.69 M |
| 04/23/2025 | $15.48 | $15.43 (-0.32%) | $15.62 | $15.29 | 125.30 K | $312.87 M |
| 04/22/2025 | $15.23 | $15.37 (0.92%) | $15.52 | $15.20 | 84.94 K | $311.65 M |
| 04/21/2025 | $15.67 | $15.20 (-3%) | $15.67 | $15.18 | 98.02 K | $308.20 M |
| 04/17/2025 | $15.42 | $15.67 (1.62%) | $15.79 | $15.42 | 103.02 K | $317.73 M |
| 04/16/2025 | $15.64 | $15.41 (-1.47%) | $15.72 | $15.37 | 84.41 K | $312.46 M |
| 04/15/2025 | $15.41 | $15.62 (1.36%) | $15.70 | $15.36 | 95.40 K | $316.72 M |
| 04/14/2025 | $15.28 | $15.37 (0.59%) | $15.54 | $15.14 | 159.00 K | $311.65 M |
| 04/11/2025 | $14.95 | $15.13 (1.2%) | $15.16 | $14.79 | 121.45 K | $306.78 M |
| 04/10/2025 | $15.03 | $14.97 (-0.4%) | $15.47 | $14.82 | 126.96 K | $303.54 M |
| 04/09/2025 | $14.85 | $15.14 (1.95%) | $15.45 | $14.42 | 223.83 K | $306.99 M |
| 04/08/2025 | $15.36 | $15.00 (-2.34%) | $15.81 | $14.85 | 188.80 K | $304.15 M |
| 04/07/2025 | $15.02 | $15.24 (1.46%) | $15.77 | $14.61 | 288.69 K | $309.02 M |
| 04/04/2025 | $16.07 | $15.55 (-3.24%) | $16.29 | $15.39 | 182.93 K | $315.30 M |
| 04/03/2025 | $16.45 | $16.38 (-0.43%) | $16.72 | $16.35 | 214.00 K | $332.13 M |
| 04/02/2025 | $16.59 | $16.58 (-0.06%) | $16.64 | $16.41 | 73.41 K | $336.19 M |
| 04/01/2025 | $16.39 | $16.62 (1.4%) | $16.72 | $16.35 | 120.90 K | $337.00 M |
| 03/31/2025 | $16.36 | $16.44 (0.49%) | $16.49 | $16.23 | 175.35 K | $333.35 M |
| 03/28/2025 | $16.48 | $16.36 (-0.73%) | $16.55 | $16.33 | 87.00 K | $331.73 M |
| 03/27/2025 | $16.32 | $16.44 (0.74%) | $16.45 | $16.22 | 92.80 K | $333.35 M |
| 03/26/2025 | $16.20 | $16.25 (0.31%) | $16.29 | $16.14 | 89.30 K | $329.49 M |
| 03/25/2025 | $15.95 | $16.18 (1.44%) | $16.20 | $15.95 | 118.71 K | $328.08 M |
| 03/24/2025 | $16.00 | $15.97 (-0.19%) | $16.13 | $15.91 | 87.93 K | $323.82 M |
| 03/21/2025 | $15.87 | $15.89 (0.13%) | $15.97 | $15.68 | 138.00 K | $322.20 M |
| 03/20/2025 | $15.97 | $15.91 (-0.38%) | $16.00 | $15.86 | 57.73 K | $322.60 M |
| 03/19/2025 | $16.02 | $15.98 (-0.25%) | $16.02 | $15.70 | 73.20 K | $324.02 M |
| 03/18/2025 | $15.82 | $15.97 (0.95%) | $16.02 | $15.76 | 98.00 K | $323.82 M |
| 03/17/2025 | $15.63 | $15.80 (1.09%) | $15.82 | $15.52 | 114.80 K | $320.37 M |
| 03/14/2025 | $15.83 | $15.79 (-0.25%) | $15.83 | $15.59 | 117.93 K | $320.17 M |
| 03/13/2025 | $16.46 | $15.97 (-2.98%) | $16.46 | $15.65 | 143.60 K | $323.82 M |
| 03/12/2025 | $16.32 | $16.37 (0.31%) | $16.47 | $16.12 | 170.72 K | $331.93 M |
| 03/11/2025 | $16.49 | $16.32 (-1.03%) | $16.56 | $16.10 | 191.81 K | $330.91 M |
| 03/10/2025 | $16.63 | $16.48 (-0.9%) | $16.86 | $16.39 | 264.69 K | $334.16 M |
| 03/07/2025 | $16.38 | $16.59 (1.28%) | $16.84 | $16.36 | 109.40 K | $336.39 M |
| 03/06/2025 | $16.27 | $16.44 (1.04%) | $16.50 | $16.00 | 212.20 K | $333.35 M |
| 03/05/2025 | $16.36 | $16.36 (0%) | $16.59 | $16.14 | 245.00 K | $331.73 M |
| 03/04/2025 | $16.49 | $16.42 (-0.42%) | $16.70 | $16.39 | 138.20 K | $332.94 M |
| 03/03/2025 | $16.85 | $16.63 (-1.31%) | $16.99 | $16.56 | 276.34 K | $337.20 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.
