5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+2.14%
3 MONTH PERFORMANCE
-15.50%
6 MONTH PERFORMANCE
-21.78%
YEAR-TO-DATE PERFORMANCE
+1.29%
1 YEAR PERFORMANCE
-18.14%
Spok Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $13.37 | $13.36 (-0.07%) | $13.43 | $13.21 | 129.51 K | $274.38 M |
| 01/28/2026 | $13.49 | $13.28 (-1.56%) | $13.61 | $13.23 | 135.84 K | $272.74 M |
| 01/27/2026 | $13.51 | $13.46 (-0.37%) | $13.51 | $13.29 | 115.20 K | $276.44 M |
| 01/26/2026 | $13.38 | $13.53 (1.12%) | $13.61 | $13.30 | 129.80 K | $277.87 M |
| 01/23/2026 | $13.75 | $13.36 (-2.84%) | $13.75 | $13.36 | 269.70 K | $274.38 M |
| 01/22/2026 | $13.58 | $13.76 (1.33%) | $13.85 | $13.58 | 169.43 K | $282.60 M |
| 01/21/2026 | $13.27 | $13.56 (2.19%) | $13.56 | $13.23 | 223.46 K | $278.49 M |
| 01/20/2026 | $13.07 | $13.28 (1.61%) | $13.32 | $13.03 | 182.20 K | $272.74 M |
| 01/16/2026 | $13.22 | $13.15 (-0.53%) | $13.30 | $13.06 | 209.90 K | $270.07 M |
| 01/15/2026 | $13.24 | $13.23 (-0.08%) | $13.35 | $13.14 | 140.14 K | $271.71 M |
| 01/14/2026 | $13.04 | $13.24 (1.53%) | $13.24 | $13.00 | 119.30 K | $271.92 M |
| 01/13/2026 | $13.11 | $13.05 (-0.46%) | $13.13 | $12.86 | 176.91 K | $268.02 M |
| 01/12/2026 | $12.99 | $13.11 (0.92%) | $13.20 | $12.91 | 98.10 K | $269.25 M |
| 01/09/2026 | $13.19 | $12.99 (-1.52%) | $13.30 | $12.93 | 168.20 K | $266.78 M |
| 01/08/2026 | $13.05 | $13.18 (1%) | $13.28 | $13.05 | 140.20 K | $270.69 M |
| 01/07/2026 | $13.08 | $13.04 (-0.31%) | $13.11 | $12.91 | 127.85 K | $267.81 M |
| 01/06/2026 | $12.95 | $13.02 (0.54%) | $13.08 | $12.82 | 198.65 K | $267.40 M |
| 01/05/2026 | $13.00 | $12.95 (-0.38%) | $13.15 | $12.87 | 180.94 K | $265.96 M |
| 01/02/2026 | $13.19 | $13.00 (-1.44%) | $13.21 | $12.97 | 253.02 K | $266.99 M |
| 12/31/2025 | $13.27 | $13.19 (-0.6%) | $13.35 | $13.11 | 139.81 K | $270.89 M |
| 12/30/2025 | $13.08 | $13.27 (1.45%) | $13.36 | $13.06 | 165.34 K | $272.53 M |
| 12/29/2025 | $12.97 | $13.08 (0.85%) | $13.11 | $12.97 | 164.06 K | $268.63 M |
| 12/26/2025 | $13.02 | $12.96 (-0.46%) | $13.04 | $12.85 | 135.20 K | $266.17 M |
| 12/24/2025 | $12.93 | $13.03 (0.77%) | $13.11 | $12.93 | 54.70 K | $267.61 M |
| 12/23/2025 | $12.96 | $12.93 (-0.23%) | $12.99 | $12.83 | 160.91 K | $265.55 M |
| 12/22/2025 | $12.95 | $12.96 (0.08%) | $13.15 | $12.94 | 136.10 K | $266.17 M |
| 12/19/2025 | $13.30 | $12.93 (-2.78%) | $13.38 | $12.89 | 227.35 K | $265.55 M |
| 12/18/2025 | $13.46 | $13.33 (-0.97%) | $13.69 | $13.33 | 316.84 K | $273.77 M |
| 12/17/2025 | $13.36 | $13.43 (0.52%) | $13.50 | $13.31 | 185.60 K | $275.82 M |
| 12/16/2025 | $13.20 | $13.35 (1.14%) | $13.47 | $13.20 | 162.34 K | $274.18 M |
| 12/15/2025 | $13.38 | $13.20 (-1.35%) | $13.38 | $13.13 | 151.38 K | $271.10 M |
| 12/12/2025 | $13.15 | $13.31 (1.22%) | $13.50 | $13.15 | 156.56 K | $273.36 M |
| 12/11/2025 | $13.07 | $13.13 (0.46%) | $13.20 | $12.98 | 153.20 K | $269.66 M |
| 12/10/2025 | $13.18 | $13.05 (-0.99%) | $13.22 | $12.92 | 190.12 K | $268.02 M |
| 12/09/2025 | $13.11 | $13.18 (0.53%) | $13.26 | $13.02 | 179.00 K | $270.69 M |
| 12/08/2025 | $13.04 | $13.01 (-0.23%) | $13.17 | $13.01 | 203.90 K | $267.19 M |
| 12/05/2025 | $13.02 | $13.02 (0%) | $13.16 | $12.94 | 110.60 K | $267.40 M |
| 12/04/2025 | $13.18 | $13.03 (-1.14%) | $13.18 | $12.95 | 135.12 K | $267.61 M |
| 12/03/2025 | $13.16 | $13.12 (-0.3%) | $13.25 | $12.98 | 153.20 K | $269.45 M |
| 12/02/2025 | $13.13 | $13.13 (0%) | $13.20 | $12.91 | 174.40 K | $269.66 M |
| 12/01/2025 | $13.09 | $13.08 (-0.08%) | $13.16 | $13.01 | 177.65 K | $268.63 M |
| 11/28/2025 | $13.31 | $13.28 (-0.23%) | $13.34 | $13.17 | 78.10 K | $272.74 M |
| 11/26/2025 | $13.09 | $13.30 (1.6%) | $13.32 | $13.00 | 183.56 K | $273.15 M |
| 11/25/2025 | $12.75 | $13.10 (2.75%) | $13.17 | $12.75 | 178.00 K | $269.04 M |
| 11/24/2025 | $12.67 | $12.77 (0.79%) | $12.79 | $12.56 | 170.97 K | $262.27 M |
| 11/21/2025 | $12.33 | $12.72 (3.16%) | $12.78 | $12.26 | 177.64 K | $261.24 M |
| 11/20/2025 | $12.66 | $12.43 (-1.82%) | $12.82 | $12.43 | 175.51 K | $255.28 M |
| 11/19/2025 | $12.89 | $12.56 (-2.56%) | $13.00 | $12.51 | 233.54 K | $257.95 M |
| 11/18/2025 | $13.11 | $12.89 (-1.68%) | $13.15 | $12.78 | 216.15 K | $264.73 M |
| 11/17/2025 | $13.96 | $13.37 (-4.23%) | $13.96 | $13.35 | 296.01 K | $274.59 M |
| 11/14/2025 | $13.83 | $13.90 (0.51%) | $13.94 | $13.68 | 148.94 K | $285.47 M |
| 11/13/2025 | $13.88 | $13.83 (-0.36%) | $13.98 | $13.74 | 154.40 K | $284.04 M |
| 11/12/2025 | $13.85 | $13.94 (0.65%) | $13.99 | $13.79 | 112.90 K | $286.29 M |
| 11/11/2025 | $13.46 | $13.85 (2.9%) | $13.95 | $13.40 | 156.80 K | $284.45 M |
| 11/10/2025 | $13.46 | $13.50 (0.3%) | $13.55 | $13.31 | 134.82 K | $277.26 M |
| 11/07/2025 | $13.32 | $13.44 (0.9%) | $13.48 | $13.24 | 124.10 K | $276.03 M |
| 11/06/2025 | $13.70 | $13.29 (-2.99%) | $13.81 | $13.26 | 207.11 K | $272.95 M |
| 11/05/2025 | $13.82 | $13.68 (-1.01%) | $13.97 | $13.59 | 155.54 K | $280.95 M |
| 11/04/2025 | $14.00 | $13.77 (-1.64%) | $14.29 | $13.63 | 191.80 K | $282.80 M |
| 11/03/2025 | $14.22 | $13.91 (-2.18%) | $14.29 | $13.82 | 294.20 K | $285.68 M |
| 10/31/2025 | $14.06 | $14.29 (1.64%) | $14.40 | $13.93 | 279.00 K | $293.48 M |
| 10/30/2025 | $14.58 | $13.83 (-5.14%) | $14.58 | $13.36 | 597.87 K | $284.04 M |
| 10/29/2025 | $16.24 | $15.81 (-2.65%) | $16.35 | $15.63 | 265.91 K | $324.70 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.
