-
5 DAY PERFORMANCE
-2.93% -
1 MONTH PERFORMANCE
+11.46% -
3 MONTH PERFORMANCE
+8.96% -
6 MONTH PERFORMANCE
+8.03% -
YEAR-TO-DATE PERFORMANCE
+6.85% -
1 YEAR PERFORMANCE
+3.25%
Spok Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $16.76 | $16.54 (-1.31%) | $16.80 | $16.49 | 146,818 | $335.17 M |
| 11/14/2024 | $16.73 | $16.73 (0%) | $16.93 | $16.65 | 116,200 | $339.02 M |
| 11/13/2024 | $17.14 | $16.79 (-2.04%) | $17.15 | $16.78 | 194,802 | $340.23 M |
| 11/12/2024 | $16.99 | $17.04 (0.29%) | $17.17 | $16.86 | 144,076 | $345.30 M |
| 11/11/2024 | $16.70 | $17.04 (2.04%) | $17.17 | $16.52 | 108,126 | $345.30 M |
| 11/08/2024 | $16.79 | $17.05 (1.55%) | $17.08 | $16.75 | 129,500 | $344.91 M |
| 11/07/2024 | $16.78 | $16.76 (-0.12%) | $16.85 | $16.63 | 130,558 | $339.04 M |
| 11/06/2024 | $16.25 | $16.77 (3.2%) | $16.85 | $16.05 | 233,233 | $339.24 M |
| 11/05/2024 | $15.71 | $15.93 (1.4%) | $16.02 | $15.71 | 130,100 | $322.25 M |
| 11/04/2024 | $15.50 | $15.79 (1.87%) | $15.81 | $15.44 | 105,000 | $319.42 M |
| 11/01/2024 | $15.65 | $15.49 (-1.02%) | $15.83 | $15.37 | 170,400 | $313.35 M |
| 10/31/2024 | $15.25 | $15.57 (2.1%) | $16.25 | $15.24 | 197,000 | $314.97 M |
| 10/30/2024 | $15.03 | $14.93 (-0.67%) | $15.10 | $14.91 | 75,305 | $302.02 M |
| 10/29/2024 | $15.11 | $15.04 (-0.46%) | $15.18 | $15.03 | 69,000 | $304.25 M |
| 10/28/2024 | $14.95 | $15.14 (1.27%) | $15.16 | $14.95 | 68,246 | $306.27 M |
| 10/25/2024 | $15.10 | $14.89 (-1.39%) | $15.12 | $14.79 | 89,241 | $301.56 M |
| 10/24/2024 | $14.87 | $14.98 (0.74%) | $15.09 | $14.87 | 82,221 | $303.38 M |
| 10/23/2024 | $14.80 | $14.87 (0.47%) | $14.89 | $14.71 | 52,623 | $301.15 M |
| 10/22/2024 | $15.10 | $14.80 (-1.99%) | $15.10 | $14.78 | 81,921 | $299.74 M |
| 10/21/2024 | $15.14 | $15.07 (-0.46%) | $15.19 | $15.00 | 111,000 | $305.20 M |
| 10/18/2024 | $15.22 | $15.11 (-0.72%) | $15.24 | $15.04 | 93,900 | $306.01 M |
| 10/17/2024 | $14.87 | $15.21 (2.29%) | $15.25 | $14.81 | 106,200 | $308.04 M |
| 10/16/2024 | $14.72 | $14.84 (0.82%) | $14.96 | $14.68 | 75,200 | $300.55 M |
| 10/15/2024 | $14.61 | $14.66 (0.34%) | $14.79 | $14.51 | 104,600 | $296.90 M |
| 10/14/2024 | $14.80 | $14.64 (-1.08%) | $14.86 | $14.58 | 106,600 | $296.50 M |
| 10/11/2024 | $14.86 | $14.77 (-0.61%) | $14.90 | $14.74 | 55,700 | $299.13 M |
| 10/10/2024 | $14.79 | $14.81 (0.14%) | $14.86 | $14.71 | 72,100 | $299.94 M |
| 10/09/2024 | $14.53 | $14.82 (2%) | $14.97 | $14.53 | 94,200 | $300.14 M |
| 10/08/2024 | $14.53 | $14.57 (0.28%) | $14.69 | $14.49 | 136,039 | $295.08 M |
| 10/07/2024 | $14.67 | $14.47 (-1.36%) | $14.70 | $14.41 | 126,300 | $293.05 M |
| 10/04/2024 | $14.70 | $14.70 (0%) | $14.81 | $14.62 | 81,200 | $297.71 M |
| 10/03/2024 | $14.71 | $14.53 (-1.22%) | $14.83 | $14.50 | 147,319 | $294.27 M |
| 10/02/2024 | $14.85 | $14.71 (-0.94%) | $14.93 | $14.70 | 95,700 | $297.91 M |
| 10/01/2024 | $15.06 | $14.82 (-1.59%) | $15.06 | $14.78 | 113,703 | $300.14 M |
| 09/30/2024 | $15.18 | $15.06 (-0.79%) | $15.34 | $14.83 | 108,704 | $305.00 M |
| 09/27/2024 | $15.03 | $15.16 (0.86%) | $15.31 | $15.03 | 145,025 | $307.03 M |
| 09/26/2024 | $14.90 | $14.99 (0.6%) | $15.07 | $14.73 | 183,000 | $303.58 M |
| 09/25/2024 | $15.26 | $14.98 (-1.83%) | $15.29 | $14.97 | 93,924 | $303.38 M |
| 09/24/2024 | $15.24 | $15.20 (-0.26%) | $15.37 | $15.19 | 97,244 | $307.84 M |
| 09/23/2024 | $15.28 | $15.30 (0.13%) | $15.42 | $15.23 | 58,212 | $309.86 M |
| 09/20/2024 | $15.30 | $15.19 (-0.72%) | $15.44 | $15.06 | 222,314 | $307.63 M |
| 09/19/2024 | $15.43 | $15.35 (-0.52%) | $15.46 | $15.21 | 54,545 | $310.88 M |
| 09/18/2024 | $15.29 | $15.27 (-0.13%) | $15.55 | $15.22 | 98,241 | $309.25 M |
| 09/17/2024 | $15.56 | $15.34 (-1.41%) | $15.65 | $15.25 | 86,146 | $310.67 M |
| 09/16/2024 | $15.54 | $15.55 (0.06%) | $15.58 | $15.36 | 125,143 | $314.93 M |
| 09/13/2024 | $15.17 | $15.44 (1.78%) | $15.61 | $15.13 | 134,100 | $312.70 M |
| 09/12/2024 | $14.95 | $15.05 (0.67%) | $15.11 | $14.91 | 56,243 | $304.80 M |
| 09/11/2024 | $14.88 | $14.88 (0%) | $14.95 | $14.68 | 77,898 | $301.36 M |
| 09/10/2024 | $14.83 | $14.98 (1.01%) | $15.01 | $14.75 | 59,119 | $303.38 M |
| 09/09/2024 | $14.67 | $14.76 (0.61%) | $14.84 | $14.51 | 136,600 | $298.93 M |
| 09/06/2024 | $14.70 | $14.61 (-0.61%) | $14.77 | $14.59 | 109,500 | $295.89 M |
| 09/05/2024 | $14.80 | $14.65 (-1.01%) | $14.87 | $14.58 | 101,036 | $296.70 M |
| 09/04/2024 | $14.77 | $14.74 (-0.2%) | $14.89 | $14.64 | 62,300 | $298.52 M |
| 09/03/2024 | $14.81 | $14.72 (-0.61%) | $14.81 | $14.62 | 88,009 | $298.12 M |
| 08/30/2024 | $14.92 | $14.87 (-0.34%) | $14.96 | $14.69 | 98,000 | $301.15 M |
| 08/29/2024 | $14.87 | $14.88 (0.07%) | $15.01 | $14.84 | 127,600 | $301.36 M |
| 08/28/2024 | $14.95 | $14.82 (-0.87%) | $15.19 | $14.80 | 132,300 | $300.14 M |
| 08/27/2024 | $15.10 | $15.02 (-0.53%) | $15.14 | $14.86 | 67,000 | $304.19 M |
| 08/26/2024 | $15.16 | $15.10 (-0.4%) | $15.24 | $15.04 | 90,131 | $305.81 M |
| 08/23/2024 | $14.62 | $15.03 (2.8%) | $15.09 | $14.54 | 131,700 | $304.39 M |
| 08/22/2024 | $14.78 | $14.51 (-1.83%) | $14.80 | $14.48 | 97,700 | $293.86 M |
| 08/21/2024 | $14.79 | $14.78 (-0.07%) | $14.91 | $14.67 | 126,913 | $299.33 M |
| 08/20/2024 | $14.92 | $14.75 (-1.14%) | $14.94 | $14.69 | 127,246 | $298.72 M |
| 08/19/2024 | $15.03 | $14.92 (-0.73%) | $15.03 | $14.68 | 183,444 | $302.17 M |
| 08/16/2024 | $15.46 | $15.18 (-1.81%) | $15.58 | $15.10 | 247,000 | $307.43 M |