Dark

SPOK
Spok Holdings, Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

10.97USD-0.273%(-0.03)174,103

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.00)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

11.44USD+0.263%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	11.0400	11.0700	10.920000	10.9600	-0.364%	174,103	0.000%
2026-08-13	11.0000	11.1050	10.820000	11.0000	+0.182%	161,106	-0.364%
2026-08-12	11.3100	11.3850	10.980000	10.9800	-4.021%	188,131	-0.182%
2026-08-11	11.3800	11.5000	11.310000	11.4400	+0.971%	174,530	-4.196%
2026-08-10	11.5400	11.5950	11.220000	11.3300	-1.649%	134,715	-3.266%
2026-08-07	11.3200	11.5400	11.265000	11.5200	+1.947%	98,488	-4.861%
2026-08-06	11.2900	11.3200	11.080000	11.3000	+0.534%	172,975	-3.009%
2026-08-05	11.2000	11.2600	10.960000	11.2400	+0.268%	241,483	-2.491%
2026-08-04	11.0900	11.2500	10.990000	11.2100	+0.991%	210,738	-2.230%
2026-08-03	10.9500	11.2400	10.900000	11.1000	+1.835%	212,861	-1.261%
2026-07-31	10.6100	10.9250	10.320000	10.9000	+1.395%	148,884	+0.550%
2026-07-30	10.7600	11.0551	10.551800	10.7500	-1.916%	225,347	+1.953%
2026-07-29	10.9400	11.0300	10.860000	10.9600	+0.643%	135,439	0.000%
2026-07-28	10.8500	11.0400	10.850000	10.8900	+0.740%	151,270	+0.643%
2026-07-27	10.6800	10.9150	10.680000	10.8100	+2.077%	128,249	+1.388%
2026-07-24	10.4500	10.7200	10.440000	10.5900	+0.761%	111,656	+3.494%
2026-07-23	10.6500	10.6800	10.360000	10.5100	-1.315%	191,441	+4.282%
2026-07-22	10.6600	10.6800	10.570000	10.6500	-0.094%	106,719	+2.911%
2026-07-21	10.6300	10.7000	10.570100	10.6600	+0.094%	123,906	+2.814%
2026-07-20	10.6400	10.6999	10.580000	10.6500	+0.094%	98,216	+2.911%
2026-07-17	10.7400	10.8600	10.540000	10.6400	-0.839%	100,887	+3.008%
2026-07-16	10.5100	10.7900	10.510000	10.7300	+1.899%	183,717	+2.144%
2026-07-15	10.4500	10.6400	10.450000	10.5300	+0.095%	128,630	+4.084%
2026-07-14	10.5700	10.6350	10.420000	10.5200	-0.284%	145,034	+4.183%
2026-07-13	10.4700	10.6650	10.360000	10.5500	+1.248%	209,517	+3.886%
2026-07-10	10.3700	10.4900	10.255000	10.4200	+0.969%	173,079	+5.182%
2026-07-09	10.4300	10.4500	10.310000	10.3200	-1.338%	129,750	+6.202%
2026-07-08	10.4600	10.5700	10.410000	10.4600	-0.191%	112,120	+4.780%
2026-07-07	10.5200	10.6100	10.420000	10.4800	+0.383%	125,938	+4.580%
2026-07-06	10.4900	10.6999	10.440000	10.4400	-0.477%	137,438	+4.981%
2026-07-02	10.6200	10.6800	10.410000	10.4900	-0.757%	130,547	+4.480%
2026-07-01	10.2900	10.6050	10.260000	10.5700	+3.223%	182,703	+3.690%
2026-06-30	10.4500	10.4500	10.200000	10.2400	-2.010%	193,004	+7.031%
2026-06-29	10.6000	10.6100	10.280000	10.4500	-1.878%	264,384	+4.880%
2026-06-26	10.4600	10.6800	10.460000	10.6500	+2.011%	617,971	+2.911%
2026-06-25	10.4000	10.5600	10.400000	10.4400	-0.096%	148,629	+4.981%
2026-06-24	10.6600	10.7950	10.420000	10.4500	-2.519%	187,080	+4.880%
2026-06-23	10.3800	10.7200	10.330000	10.7200	+3.876%	153,288	+2.239%
2026-06-22	10.4900	10.5450	10.315000	10.3200	-1.808%	194,498	+6.202%
2026-06-18	10.6300	10.8800	10.460000	10.5100	+1.940%	296,502	+4.282%
2026-06-17	10.5100	10.5100	10.185000	10.3100	-1.622%	148,438	+6.305%
2026-06-16	10.6000	10.7199	10.310000	10.4800	-1.132%	227,643	+4.580%
2026-06-15	10.9000	10.9550	10.560000	10.6000	-2.752%	122,196	+3.396%
2026-06-12	10.8200	10.9500	10.775000	10.9000	+1.019%	88,166	+0.550%
2026-06-11	10.8800	10.9281	10.780000	10.7900	-0.736%	96,843	+1.576%
2026-06-10	10.7500	11.0050	10.750000	10.8700	+1.116%	116,085	+0.828%
2026-06-09	10.6600	10.8900	10.660000	10.7500	+0.844%	229,361	+1.953%
2026-06-08	10.7200	10.8400	10.600000	10.6600	-0.467%	107,330	+2.814%
2026-06-05	10.9200	11.0000	10.690000	10.7100	-2.013%	163,180	+2.334%
2026-06-04	10.6600	10.9450	10.660000	10.9300	+3.211%	156,831	+0.274%
2026-06-03	10.9500	10.9500	10.485000	10.5900	-3.288%	168,050	+3.494%
2026-06-02	10.7800	10.9600	10.760000	10.9500	+1.389%	118,748	+0.091%
2026-06-01	10.5800	10.8000	10.522200	10.8000	+1.983%	155,813	+1.481%
2026-05-29	10.5100	10.6300	10.510000	10.5900	+0.284%	139,153	+3.494%
2026-05-28	10.5500	10.6900	10.410000	10.5600	-0.189%	145,597	+3.788%
2026-05-27	10.6800	10.9700	10.580000	10.5800	-1.398%	135,911	+3.592%
2026-05-26	10.6400	10.7400	10.450000	10.7300	-2.099%	250,507	+2.144%
2026-05-22	11.0650	11.1095	10.900000	10.9600	-0.544%	259,868	0.000%
2026-05-21	11.0100	11.0550	10.930000	11.0200	-0.181%	161,161	-0.544%
2026-05-20	10.8900	11.0699	10.890000	11.0400	+0.730%	157,722	-0.725%
2026-05-19	10.9900	11.1300	10.895000	10.9600	-0.273%	141,105	0.000%
2026-05-18	10.8000	11.0150	10.770000	10.9900	+1.290%	168,276	-0.273%
2026-05-15	10.9100	10.9644	10.800000	10.8500	-0.732%	134,902	+1.014%
2026-05-14	10.9800	11.0000	10.860000	10.9300	-0.091%	144,997	+0.274%
2026-05-13	10.8100	11.0200	10.750000	10.9400	+1.862%	209,781	+0.183%
2026-05-12	10.6900	10.8450	10.650000	10.7400	+0.750%	373,419	+2.048%
2026-05-11	10.8800	10.9200	10.630100	10.6600	-2.112%	214,490	+2.814%
2026-05-08	10.8500	10.9300	10.700000	10.8900	+0.554%	113,699	+0.643%
2026-05-07	10.5900	10.8600	10.550000	10.8300	+1.977%	164,308	+1.200%
2026-05-06	10.9300	10.9900	10.610000	10.6200	-2.300%	152,410	+3.202%
2026-05-05	10.8000	11.0799	10.755000	10.8700	+0.835%	199,566	+0.828%
2026-05-04	10.4500	10.7850	10.330000	10.7800	+2.277%	254,009	+1.670%
2026-05-01	10.7400	10.9600	10.420000	10.5400	-1.403%	229,313	+3.985%
2026-04-30	10.6300	11.0050	9.950000	10.6900	-3.258%	283,932	+2.526%
2026-04-29	11.4700	11.5300	11.030000	11.0500	-3.662%	263,497	-0.814%
2026-04-28	11.4000	11.5100	11.350000	11.4700	+1.325%	113,906	-4.446%
2026-04-27	11.3800	11.4400	11.305000	11.3200	-0.440%	137,155	-3.180%
2026-04-24	11.2700	11.4300	11.270000	11.3700	0.000%	75,048	-3.606%
2026-04-23	11.3000	11.4487	11.300000	11.3700	+0.442%	65,916	-3.606%
2026-04-22	11.2500	11.5000	11.180000	11.3200	+0.712%	136,431	-3.180%
2026-04-21	11.5200	11.5300	11.235000	11.2400	-2.091%	151,936	-2.491%
2026-04-20	11.4800	11.5100	11.360100	11.4800	-0.174%	124,109	-4.530%
2026-04-17	11.3900	11.6700	11.350100	11.5000	+1.590%	160,500	-4.696%
2026-04-16	11.0600	11.3500	11.060000	11.3200	+2.258%	152,306	-3.180%
2026-04-15	11.1000	11.2200	11.050000	11.0700	-0.270%	128,865	-0.994%
2026-04-14	11.0000	11.1300	10.925000	11.1000	+0.726%	131,260	-1.261%
2026-04-13	11.1100	11.1350	10.940000	11.0200	-0.810%	128,861	-0.544%
2026-04-10	11.2900	11.3200	11.080000	11.1100	-1.594%	104,474	-1.350%
2026-04-09	11.2300	11.3450	11.150000	11.2900	+0.177%	120,724	-2.923%
2026-04-08	11.3200	11.4500	11.200000	11.2700	+1.076%	190,210	-2.751%
2026-04-07	11.1000	11.2150	11.090000	11.1500	+0.450%	189,957	-1.704%
2026-04-06	11.1100	11.2500	11.070000	11.1000	-0.270%	213,505	-1.261%
2026-04-02	11.0300	11.1300	10.925000	11.1300	+0.361%	128,325	-1.527%
2026-04-01	10.9000	11.2000	10.900000	11.0900	+1.743%	227,922	-1.172%
2026-03-31	11.3000	11.3500	10.810000	10.9000	-3.025%	272,695	+0.550%
2026-03-30	11.1300	11.3650	11.120000	11.2400	+1.444%	184,135	-2.491%
2026-03-27	11.1200	11.1900	11.040000	11.0800	-0.449%	161,110	-1.083%
2026-03-26	11.1200	11.2750	11.100000	11.1300	0.000%	119,208	-1.527%
2026-03-25	11.2900	11.3000	11.020000	11.1300	-1.242%	149,562	-1.527%
2026-03-24	11.3500	11.4600	11.200000	11.2700	-0.705%	196,579	-2.751%
2026-03-23	11.1700	11.4100	11.010000	11.3500	+2.622%	145,630	-3.436%
2026-03-20	11.3000	11.3500	11.010000	11.0600	-2.383%	262,757	-0.904%
2026-03-19	11.2300	11.4050	11.200000	11.3300	+0.890%	132,214	-3.266%
2026-03-18	11.3700	11.4100	11.200000	11.2300	-2.178%	156,248	-2.404%
2026-03-17	11.4300	11.6784	11.330000	11.4800	+0.437%	151,282	-4.530%
2026-03-16	11.5000	11.5798	11.280000	11.4300	-2.971%	186,611	-4.112%
2026-03-13	11.9900	12.1962	11.690000	11.7800	-1.669%	259,006	-6.961%
2026-03-12	12.0700	12.2000	11.910000	11.9800	-1.237%	186,361	-8.514%
2026-03-11	12.2500	12.2600	12.070000	12.1300	-1.060%	181,894	-9.646%
2026-03-10	12.2500	12.4400	12.190000	12.2600	0.000%	114,257	-10.604%
2026-03-09	12.4700	12.4900	12.130000	12.2600	-2.233%	148,034	-10.604%
2026-03-06	12.3000	12.5700	12.260000	12.5400	+1.048%	162,640	-12.600%
2026-03-05	12.1700	12.4200	12.160000	12.4100	+1.306%	116,626	-11.684%
2026-03-04	12.1600	12.3400	12.030000	12.2500	+0.164%	188,772	-10.531%
2026-03-03	12.1000	12.3400	11.890000	12.2300	+0.991%	189,293	-10.384%
2026-03-02	12.0600	12.2500	11.905000	12.1100	-0.247%	305,495	-9.496%
2026-02-27	11.9200	12.3100	11.675000	12.1400	+1.846%	438,548	-9.720%
2026-02-26	13.3600	13.5300	11.810000	11.9200	-13.435%	846,430	-8.054%
2026-02-25	13.8600	13.8900	13.700000	13.7700	-0.290%	173,758	-20.407%
2026-02-24	13.8700	13.9732	13.700000	13.8100	-0.072%	131,118	-20.637%
2026-02-23	13.5300	13.9300	13.520000	13.8200	+1.917%	161,231	-20.695%
2026-02-20	13.5200	13.6200	13.380000	13.5600	-0.221%	380,788	-19.174%
2026-02-19	13.4600	13.6500	13.450100	13.5900	+0.592%	101,604	-19.352%
2026-02-18	13.7500	13.8191	13.440000	13.5100	-1.602%	179,681	-18.875%
2026-02-17	13.7500	13.8300	13.560000	13.7300	+0.073%	130,299	-20.175%
2026-02-13	13.4000	13.8400	13.380000	13.7200	+2.618%	126,627	-20.117%
2026-02-12	13.5500	13.6400	13.310000	13.3700	-0.890%	123,592	-18.025%
2026-02-11	13.4600	13.4950	13.300000	13.4900	+0.372%	103,511	-18.755%
2026-02-10	13.3300	13.4600	13.170000	13.4400	+0.674%	150,752	-18.452%
2026-02-09	13.2300	13.4200	13.080000	13.3500	+0.907%	151,998	-17.903%
2026-02-06	13.3600	13.3600	13.150000	13.2300	-0.601%	181,885	-17.158%
2026-02-05	13.5000	13.5300	13.160000	13.3100	-1.407%	157,061	-17.656%
2026-02-04	13.6500	13.6500	13.410000	13.5000	+0.148%	184,976	-18.815%
2026-02-03	13.5400	13.6900	13.360000	13.4800	-1.245%	162,045	-18.694%
2026-02-02	13.7700	13.8400	13.590000	13.6500	-0.871%	157,008	-19.707%
2026-01-30	13.3600	13.7800	13.320000	13.7700	+3.069%	124,756	-20.407%
2026-01-29	13.3700	13.4296	13.210000	13.3600	+0.602%	129,522	-17.964%
2026-01-28	13.4900	13.6100	13.230000	13.2800	-1.337%	135,430	-17.470%
2026-01-27	13.5100	13.5100	13.285000	13.4600	-0.517%	115,184	-18.574%
2026-01-26	13.3800	13.6100	13.300000	13.5300	+1.272%	129,496	-18.995%
2026-01-23	13.7500	13.7500	13.360000	13.3600	-2.907%	269,690	-17.964%
2026-01-22	13.5800	13.8500	13.580000	13.7600	+1.475%	169,434	-20.349%
2026-01-21	13.2700	13.5600	13.230000	13.5600	+2.108%	223,456	-19.174%
2026-01-20	13.0700	13.3200	13.030000	13.2800	+0.989%	182,173	-17.470%
2026-01-16	13.2200	13.2950	13.060000	13.1500	-0.605%	209,856	-16.654%
2026-01-15	13.2400	13.3499	13.140000	13.2300	-0.076%	140,136	-17.158%
2026-01-14	13.0400	13.2400	13.000000	13.2400	+1.456%	119,286	-17.221%
2026-01-13	13.1100	13.1321	12.861900	13.0500	-0.458%	174,291	-16.015%
2026-01-12	12.9900	13.1999	12.910000	13.1100	+0.924%	98,084	-16.400%
2026-01-09	13.1900	13.3042	12.930000	12.9900	-1.442%	165,303	-15.627%
2026-01-08	13.0500	13.2800	13.050000	13.1800	+1.074%	140,162	-16.844%
2026-01-07	13.0800	13.1075	12.910000	13.0400	+0.154%	127,850	-15.951%
2026-01-06	12.9500	13.0811	12.820000	13.0200	+0.541%	198,570	-15.822%
2026-01-05	13.0000	13.1450	12.865000	12.9500	-0.385%	180,890	-15.367%
2026-01-02	13.1900	13.2050	12.970000	13.0000	-1.440%	252,994	-15.692%
2025-12-31	13.2700	13.3499	13.110000	13.1900	-0.603%	139,813	-16.907%
2025-12-30	13.0800	13.3599	13.060000	13.2700	+1.453%	165,341	-17.408%
2025-12-29	12.9700	13.1100	12.970000	13.0800	+0.926%	164,055	-16.208%
2025-12-26	13.0200	13.0400	12.850000	12.9600	-0.537%	135,204	-15.432%
2025-12-24	12.9300	13.1100	12.930000	13.0300	+0.773%	54,675	-15.886%
2025-12-23	12.9600	12.9900	12.830000	12.9300	-0.231%	160,907	-15.236%
2025-12-22	12.9500	13.1500	12.940000	12.9600	+0.232%	136,052	-15.432%
2025-12-19	13.3000	13.3754	12.890000	12.9300	-3.001%	227,350	-15.236%
2025-12-18	13.4600	13.6900	13.330000	13.3300	-0.745%	316,839	-17.779%
2025-12-17	13.3600	13.5000	13.310000	13.4300	+0.599%	185,567	-18.392%
2025-12-16	13.2000	13.4700	13.200000	13.3500	+1.136%	162,338	-17.903%
2025-12-15	13.3750	13.3750	13.130000	13.2000	-0.826%	151,376	-16.970%
2025-12-12	13.1500	13.5000	13.150000	13.3100	+1.371%	156,564	-17.656%
2025-12-11	13.0700	13.2000	12.980000	13.1300	+0.613%	153,072	-16.527%
2025-12-10	13.1800	13.2200	12.920000	13.0500	-0.986%	190,072	-16.015%
2025-12-09	13.1050	13.2640	13.020000	13.1800	+1.307%	178,968	-16.844%
2025-12-08	13.0400	13.1700	13.010000	13.0100	-0.077%	203,863	-15.757%
2025-12-05	13.0200	13.1550	12.940000	13.0200	-0.077%	110,571	-15.822%
2025-12-04	13.1800	13.1800	12.950100	13.0300	-0.686%	135,122	-15.886%
2025-12-03	13.1600	13.2500	12.978300	13.1200	-0.076%	153,173	-16.463%
2025-12-02	13.1300	13.2000	12.910000	13.1300	+0.382%	174,384	-16.527%
2025-12-01	13.0900	13.1600	13.010000	13.0800	-1.506%	177,648	-16.208%
2025-11-28	13.3100	13.3400	13.170000	13.2800	-0.150%	78,083	-17.470%
2025-11-26	13.0900	13.3200	13.000000	13.3000	+1.527%	183,558	-17.594%
2025-11-25	12.7500	13.1700	12.750000	13.1000	+2.584%	177,984	-16.336%
2025-11-24	12.6700	12.7900	12.560000	12.7700	+0.393%	170,970	-14.174%
2025-11-21	12.3300	12.7824	12.260000	12.7200	+2.333%	177,644	-13.836%
2025-11-20	12.6600	12.8150	12.425000	12.4300	-1.035%	175,507	-11.826%
2025-11-19	12.8900	12.9980	12.510000	12.5600	-2.560%	233,538	-12.739%
2025-11-18	13.1100	13.1500	12.780000	12.8900	-3.590%	216,148	-14.973%
2025-11-17	13.9600	13.9600	13.350000	13.3700	-3.813%	296,009	-18.025%
2025-11-14	13.8300	13.9400	13.677000	13.9000	+0.506%	148,936	-21.151%
2025-11-13	13.8800	13.9799	13.740000	13.8300	-0.789%	154,378	-20.752%
2025-11-12	13.8500	13.9850	13.790000	13.9400	+0.650%	112,875	-21.377%
2025-11-11	13.4600	13.9450	13.400000	13.8500	+2.593%	156,777	-20.866%
2025-11-10	13.4600	13.5543	13.310000	13.5000	+0.446%	134,818	-18.815%
2025-11-07	13.3200	13.4800	13.240000	13.4400	+1.129%	124,094	-18.452%
2025-11-06	13.7000	13.8050	13.260000	13.2900	-2.851%	207,111	-17.532%
2025-11-05	13.8200	13.9650	13.585000	13.6800	-0.654%	155,535	-19.883%
2025-11-04	14.0000	14.2900	13.625000	13.7700	-1.006%	191,803	-20.407%
2025-11-03	14.2200	14.2898	13.820000	13.9100	-2.659%	294,154	-21.208%
2025-10-31	14.0600	14.3950	13.925000	14.2900	+3.326%	278,977	-23.303%
2025-10-30	14.5800	14.5800	13.360000	13.8300	-12.524%	597,870	-20.752%
2025-10-29	16.2400	16.3450	15.625000	15.8100	-3.656%	265,913	-30.677%
2025-10-28	16.4100	16.4450	16.190000	16.4100	+0.244%	97,874	-33.211%
2025-10-27	16.1800	16.4500	16.110100	16.3700	+1.174%	88,841	-33.048%
2025-10-24	16.1800	16.2600	16.145000	16.1800	0.000%	84,603	-32.262%
2025-10-23	16.2300	16.2850	15.990000	16.1800	-0.308%	73,583	-32.262%
2025-10-22	16.0200	16.2600	15.950000	16.2300	+1.185%	103,957	-32.471%
2025-10-21	15.9500	16.2400	15.900000	16.0400	+0.691%	123,834	-31.671%
2025-10-20	15.8600	15.9800	15.755000	15.9300	+0.441%	94,155	-31.199%
2025-10-17	15.7000	15.9300	15.612700	15.8600	+0.891%	91,767	-30.895%
2025-10-16	15.9500	16.0350	15.590000	15.7200	-1.442%	112,665	-30.280%
2025-10-15	15.8600	16.0500	15.675000	15.9500	+0.378%	94,149	-31.285%
2025-10-14	15.6300	16.0900	15.610000	15.8900	+1.275%	163,822	-31.026%
2025-10-13	15.7400	15.7900	15.600000	15.6900	+0.448%	122,731	-30.147%
2025-10-10	15.9200	16.0600	15.600000	15.6200	-1.946%	102,212	-29.834%
2025-10-09	15.9100	16.0400	15.870000	15.9300	+0.126%	72,367	-31.199%
2025-10-08	15.8500	15.9500	15.650000	15.9100	+0.252%	67,380	-31.113%
2025-10-07	15.8900	16.0400	15.650000	15.8700	+0.316%	112,219	-30.939%
2025-10-06	15.9500	15.9600	15.620000	15.8200	-1.063%	151,343	-30.721%
2025-10-03	16.1100	16.3100	15.970000	15.9900	-0.868%	115,047	-31.457%
2025-10-02	16.4700	16.6255	15.990000	16.1300	-2.597%	202,955	-32.052%
2025-10-01	17.2000	17.3100	16.540000	16.5600	-4.000%	148,995	-33.816%
2025-09-30	17.3200	17.4950	17.090000	17.2500	-0.691%	85,760	-36.464%
2025-09-29	17.4200	17.5319	17.265000	17.3700	-0.344%	65,005	-36.903%
2025-09-26	17.3900	17.5100	17.300000	17.4300	+0.751%	73,452	-37.120%
2025-09-25	17.5100	17.6000	17.250000	17.3000	-1.312%	72,587	-36.647%
2025-09-24	17.4700	17.5750	17.390000	17.5300	+0.343%	52,127	-37.479%
2025-09-23	17.4600	17.6150	17.360000	17.4700	-0.171%	78,376	-37.264%
2025-09-22	17.5500	17.5500	17.350000	17.5000	+0.459%	66,327	-37.371%
2025-09-19	17.6700	17.6700	17.330000	17.4200	-1.023%	131,986	-37.084%
2025-09-18	17.4200	17.6500	17.389524	17.6000	+0.744%	137,215	-37.727%
2025-09-17	17.6400	17.6400	17.375000	17.4700	+0.692%	91,648	-37.264%
2025-09-16	17.5000	17.6100	17.330000	17.3500	-0.687%	69,617	-36.830%
2025-09-15	17.4500	17.6400	17.425000	17.4700	-0.057%	77,144	-37.264%
2025-09-12	17.5700	17.6100	17.330000	17.4800	-0.963%	79,282	-37.300%
2025-09-11	17.2500	17.7000	17.199600	17.6500	+2.082%	87,495	-37.904%
2025-09-10	17.4100	17.5000	17.160000	17.2900	-1.369%	117,677	-36.611%
2025-09-09	17.4000	17.5300	17.295000	17.5300	+1.212%	105,423	-37.479%
2025-09-08	17.3900	17.5464	17.110600	17.3200	-0.688%	105,034	-36.721%
2025-09-05	18.1000	18.1600	17.410000	17.4400	-3.700%	106,231	-37.156%
2025-09-04	18.1300	18.2300	18.000000	18.1100	+0.444%	164,716	-39.481%
2025-09-03	18.1000	18.1250	17.960000	18.0300	-0.442%	143,235	-39.212%
2025-09-02	18.2100	18.2600	17.970000	18.1100	-0.275%	141,720	-39.481%
2025-08-29	17.8500	18.1700	17.810000	18.1600	+1.339%	115,199	-39.648%
2025-08-28	17.8300	18.1500	17.655000	17.9200	+1.072%	115,167	-38.839%
2025-08-27	17.8900	17.9499	17.610000	17.7300	-0.449%	118,462	-38.184%
2025-08-26	17.8500	17.9400	17.785000	17.8100	+0.338%	107,256	-38.462%
2025-08-25	17.9800	18.0500	17.740000	17.7500	-0.893%	158,712	-38.254%
2025-08-22	17.8000	18.0900	17.730000	17.9100	+1.301%	130,378	-38.805%
2025-08-21	17.9000	17.9000	17.610000	17.6800	-1.504%	119,303	-38.009%
2025-08-20	17.9600	18.2250	17.895000	17.9500	-0.056%	134,790	-38.942%
2025-08-19	17.8000	18.0900	17.600000	17.9600	-1.643%	177,543	-38.976%
2025-08-18	18.4100	18.6224	18.200000	18.2600	-0.815%	251,054	-39.978%
2025-08-15	18.5100	18.5350	18.290000	18.4100	-0.109%	414,060	-40.467%
2025-08-14	18.7600	18.7900	18.395000	18.4300	-1.759%	183,443	-40.532%
2025-08-13	18.6800	18.7600	18.360000	18.7600	+0.482%	142,196	-41.578%
2025-08-12	18.5100	18.6800	18.360000	18.6700	+1.302%	189,025	-41.296%
2025-08-11	18.1900	18.5500	18.130000	18.4300	+1.208%	145,828	-40.532%
2025-08-08	18.1800	18.2900	18.020000	18.2100	+0.663%	94,280	-39.813%
2025-08-07	18.3700	18.4000	17.930000	18.0900	-1.524%	163,489	-39.414%
2025-08-06	18.3700	18.5400	18.220000	18.3700	+0.054%	106,917	-40.338%
2025-08-05	18.7100	18.7346	18.230000	18.3600	-1.184%	150,365	-40.305%
2025-08-04	18.5800	18.9400	18.320000	18.5800	+0.378%	386,940	-41.012%
2025-08-01	18.2200	18.9100	18.192400	18.5100	+0.927%	179,184	-40.789%
2025-07-31	18.0200	19.3091	17.715000	18.3400	+7.692%	216,304	-40.240%
2025-07-30	17.0800	17.2650	16.980000	17.0300	-0.293%	68,469	-35.643%
2025-07-29	17.4900	17.4900	16.940000	17.0800	-1.895%	123,687	-35.831%
2025-07-28	17.4600	17.5301	17.220000	17.4100	-0.343%	75,149	-37.048%
2025-07-25	17.6000	17.6800	17.400000	17.4700	-0.964%	59,366	-37.264%
2025-07-24	17.7800	17.8800	17.595000	17.6400	-0.676%	69,534	-37.868%
2025-07-23	17.6200	17.7600	17.486600	17.7600	+1.081%	76,706	-38.288%
2025-07-22	17.5900	17.7050	17.570000	17.5700	+0.400%	82,561	-37.621%
2025-07-21	17.4500	17.5754	17.450000	17.5000	+0.748%	80,543	-37.371%
2025-07-18	17.7000	17.7150	17.230000	17.3700	-1.698%	152,872	-36.903%
2025-07-17	17.8300	18.0400	17.635000	17.6700	-1.285%	84,398	-37.974%
2025-07-16	17.6300	17.9350	17.630000	17.9000	+1.531%	98,563	-38.771%
2025-07-15	17.8000	17.8000	17.520000	17.6300	-0.395%	81,644	-37.833%
2025-07-14	17.3600	17.7200	17.360000	17.7000	+1.841%	98,787	-38.079%
2025-07-11	18.0500	18.0500	17.350000	17.3800	-2.959%	91,526	-36.939%
2025-07-10	18.0000	18.0400	17.780000	17.9100	-1.213%	78,946	-38.805%
2025-07-09	18.1300	18.2200	17.950400	18.1300	+0.055%	80,659	-39.548%
2025-07-08	17.9300	18.1300	17.750000	18.1200	+0.835%	151,170	-39.514%
2025-07-07	17.7100	18.0000	17.510000	17.9700	+0.785%	184,675	-39.009%
2025-07-03	17.4100	17.8300	17.331400	17.8300	+2.412%	66,311	-38.531%
2025-07-02	18.0500	18.0500	17.400000	17.4100	-3.706%	126,490	-37.048%
2025-07-01	17.7000	18.2900	17.600000	18.0800	+2.262%	174,231	-39.381%
2025-06-30	17.4900	17.7500	17.305000	17.6800	+1.668%	150,996	-38.009%
2025-06-27	17.4000	17.4900	17.210000	17.3900	+0.173%	379,114	-36.975%
2025-06-26	17.2400	17.3600	17.110000	17.3600	+1.166%	75,186	-36.866%
2025-06-25	17.0900	17.1800	16.983600	17.1600	-0.175%	90,266	-36.131%
2025-06-24	16.8700	17.2600	16.710000	17.1900	+1.897%	126,663	-36.242%
2025-06-23	16.7100	16.9100	16.495000	16.8700	+0.958%	153,646	-35.033%
2025-06-20	16.6700	16.7300	16.410000	16.7100	+0.967%	119,910	-34.411%
2025-06-18	16.5200	16.6400	16.420000	16.5500	+0.121%	84,172	-33.776%
2025-06-17	16.3800	16.6200	16.350000	16.5300	+0.364%	93,990	-33.696%
2025-06-16	16.4000	16.5150	16.275000	16.4700	+1.043%	57,216	-33.455%
2025-06-13	16.4700	16.4700	16.180000	16.3000	-1.152%	57,637	-32.761%
2025-06-12	16.5500	16.5895	16.327800	16.4900	-0.302%	59,941	-33.535%
2025-06-11	16.7400	16.7600	16.500000	16.5400	-0.601%	75,561	-33.736%
2025-06-10	16.6000	16.6500	16.476400	16.6400	+0.605%	71,905	-34.135%
2025-06-09	16.4800	16.5900	16.440000	16.5400	+0.303%	81,253	-33.736%
2025-06-06	16.4900	16.5362	16.040000	16.4900	+0.918%	87,346	-33.535%
2025-06-05	16.0100	16.3500	15.970000	16.3400	+1.870%	78,951	-32.925%
2025-06-04	16.0700	16.2100	15.920000	16.0400	-0.249%	90,172	-31.671%
2025-06-03	16.0900	16.2383	16.022900	16.0800	-0.433%	78,604	-31.841%
2025-06-02	16.3000	16.4100	16.060000	16.1500	-0.309%	131,722	-32.136%
2025-05-30	16.1500	16.3850	16.110000	16.2000	+0.124%	168,071	-32.346%
2025-05-29	16.2200	16.2810	16.070100	16.1800	0.000%	67,931	-32.262%
2025-05-28	16.2400	16.2570	15.810000	16.1800	-0.369%	98,342	-32.262%
2025-05-27	15.9000	16.3700	15.840000	16.2400	+2.331%	135,818	-32.512%
2025-05-23	15.8800	15.9750	15.650100	15.8700	-1.977%	144,094	-30.939%
2025-05-22	16.5600	16.6850	16.180000	16.1900	-2.057%	150,045	-32.304%
2025-05-21	16.6800	16.8599	16.515000	16.5300	-0.899%	122,478	-33.696%
2025-05-20	17.0500	17.0500	16.680000	16.6800	-2.113%	115,992	-34.293%
2025-05-19	16.9900	17.0600	16.805000	17.0400	+0.590%	96,351	-35.681%
2025-05-16	16.7700	16.9700	16.730000	16.9400	+1.014%	118,539	-35.301%
2025-05-15	16.3800	16.9000	16.350000	16.7700	+2.820%	155,703	-34.645%
2025-05-14	16.4000	16.4700	16.223600	16.3100	-0.609%	103,891	-32.802%
2025-05-13	16.3500	16.4550	16.120000	16.4100	+0.985%	120,396	-33.211%
2025-05-12	16.7500	16.8750	16.240000	16.2500	-1.276%	171,295	-32.554%
2025-05-09	16.5600	16.5656	16.404000	16.4600	-0.484%	88,418	-33.414%
2025-05-08	16.5000	16.6900	16.411100	16.5400	+0.364%	105,687	-33.736%
2025-05-07	16.5000	16.6600	16.420000	16.4800	-0.182%	139,238	-33.495%
2025-05-06	16.2600	16.5700	16.075000	16.5100	+0.426%	158,170	-33.616%
2025-05-05	16.1900	16.6000	16.050000	16.4400	+1.169%	216,584	-33.333%
2025-05-02	16.0200	16.5150	16.020000	16.2500	+0.123%	302,224	-32.554%
2025-05-01	14.6700	16.2600	14.050000	16.2300	+13.180%	327,897	-32.471%
2025-04-30	14.3100	14.4476	13.870000	14.3400	-0.555%	251,446	-23.570%
2025-04-29	13.8600	14.4400	13.740000	14.4200	+4.342%	278,383	-23.994%
2025-04-28	14.6500	14.7000	13.550000	13.8200	-9.139%	534,297	-20.695%
2025-04-25	15.4900	15.5100	15.076700	15.2100	-1.997%	216,746	-27.942%
2025-04-24	15.4200	15.5800	15.360000	15.5200	+0.583%	102,939	-29.381%
2025-04-23	15.4800	15.6200	15.290000	15.4300	+0.390%	125,290	-28.970%
2025-04-22	15.2300	15.5200	15.200000	15.3700	+1.118%	84,942	-28.692%
2025-04-21	15.6700	15.6700	15.180000	15.2000	-2.999%	98,024	-27.895%
2025-04-17	15.4200	15.7900	15.420000	15.6700	+1.687%	103,015	-30.057%
2025-04-16	15.6400	15.7225	15.374400	15.4100	-1.344%	84,408	-28.877%
2025-04-15	15.4100	15.6950	15.360000	15.6200	+1.627%	95,387	-29.834%
2025-04-14	15.2800	15.5400	15.140000	15.3700	+1.586%	158,966	-28.692%
2025-04-11	14.9500	15.1550	14.790000	15.1300	+1.069%	121,453	-27.561%
2025-04-10	15.0300	15.4700	14.820000	14.9700	-1.123%	126,963	-26.787%
2025-04-09	14.8500	15.4500	14.420000	15.1400	+0.933%	223,825	-27.609%
2025-04-08	15.3600	15.8088	14.847300	15.0000	-1.575%	188,796	-26.933%
2025-04-07	15.0200	15.7700	14.610000	15.2400	-1.994%	288,688	-28.084%
2025-04-04	16.0700	16.2900	15.392000	15.5500	-5.067%	182,928	-29.518%
2025-04-03	16.4500	16.7200	16.350000	16.3800	-1.206%	213,968	-33.089%
2025-04-02	16.5900	16.6350	16.410000	16.5800	-0.241%	73,413	-33.896%
2025-04-01	16.3900	16.7200	16.350000	16.6200	+1.095%	120,894	-34.055%
2025-03-31	16.3600	16.4900	16.225000	16.4400	+0.489%	175,346	-33.333%
2025-03-28	16.4800	16.5500	16.330000	16.3600	-0.487%	86,978	-33.007%
2025-03-27	16.3200	16.4450	16.215000	16.4400	+1.169%	92,764	-33.333%
2025-03-26	16.2000	16.2900	16.140000	16.2500	+0.433%	88,457	-32.554%
2025-03-25	15.9500	16.2050	15.950000	16.1800	+1.315%	116,921	-32.262%
2025-03-24	16.0000	16.1250	15.910000	15.9700	+0.503%	87,928	-31.371%
2025-03-21	15.8700	15.9650	15.680000	15.8900	-0.126%	125,428	-31.026%
2025-03-20	15.9700	15.9987	15.860000	15.9100	-0.438%	56,687	-31.113%
2025-03-19	16.0200	16.0200	15.700000	15.9800	+0.063%	73,009	-31.414%
2025-03-18	15.8200	16.0150	15.755000	15.9700	+1.076%	94,171	-31.371%
2025-03-17	15.6300	15.8200	15.520000	15.8000	+0.063%	113,480	-30.633%
2025-03-14	15.8300	15.8300	15.590000	15.7900	-1.127%	117,214	-30.589%
2025-03-13	16.4600	16.4600	15.650000	15.9700	-2.443%	142,373	-31.371%
2025-03-12	16.3200	16.4650	16.120000	16.3700	+0.306%	164,798	-33.048%
2025-03-11	16.4900	16.5600	16.100000	16.3200	-0.971%	190,713	-32.843%
2025-03-10	16.6300	16.8600	16.390000	16.4800	-0.663%	263,595	-33.495%
2025-03-07	16.3800	16.8400	16.360000	16.5900	+0.912%	109,012	-33.936%
2025-03-06	16.2700	16.5000	16.000000	16.4400	+0.489%	211,648	-33.333%
2025-03-05	16.3600	16.5900	16.135000	16.3600	-0.365%	239,300	-33.007%
2025-03-04	16.4900	16.7050	16.390000	16.4200	-1.263%	136,796	-33.252%
2025-03-03	16.8500	16.9900	16.560000	16.6300	-1.306%	275,749	-34.095%
2025-02-28	16.7000	16.9989	16.520000	16.8500	-0.531%	150,246	-34.955%
2025-02-27	16.7800	17.9600	16.530000	16.9400	+2.418%	331,088	-35.301%
2025-02-26	16.8800	16.8800	16.510000	16.5400	-2.246%	88,510	-33.736%
2025-02-25	16.6800	16.9900	16.560000	16.9200	+2.236%	103,937	-35.225%

document.getElementById("BC8q6y").onerror = function(){this.style.display='none';}; .dark-mode .gL27G8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gL27G8{ color: #333333; background-color: white; border: 2px solid #333333; }SPOKSpok Holdings, Incstock NASDAQ

SPOK
Spok Holdings, Inc
stock NASDAQ