Spok Holdings, Inc. - Common Stock (SPOK)

Last Price10.59

Change-0.36 (-3.29%)

NASDAQ· Last Trade: Jun 4th, 2:17 AM EDT

Historical Prices For Spok Holdings, Inc. - Common Stock (SPOK)

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	10.95	10.95	10.48	10.59	168,042	10.59
6/02/2026	10.78	10.96	10.76	10.95	118,742	10.95
6/01/2026	10.58	10.80	10.52	10.80	155,813	10.80
5/29/2026	10.51	10.63	10.51	10.59	139,155	10.59
5/28/2026	10.55	10.69	10.41	10.56	145,597	10.56
5/27/2026	10.68	10.97	10.58	10.58	135,909	10.58
5/26/2026	10.64	10.74	10.45	10.73	250,507	10.73
5/22/2026	11.06	11.11	10.90	10.96	259,868	10.65
5/21/2026	11.01	11.05	10.93	11.02	161,181	10.71
5/20/2026	10.89	11.07	10.89	11.04	157,722	10.72
5/19/2026	10.99	11.13	10.89	10.96	141,155	10.65
5/18/2026	10.80	11.02	10.77	10.99	168,277	10.68
5/15/2026	10.91	10.96	10.80	10.85	134,903	10.54
5/14/2026	10.98	11.00	10.86	10.93	144,997	10.62
5/13/2026	10.81	11.02	10.75	10.94	209,648	10.63
5/12/2026	10.69	10.85	10.65	10.74	373,419	10.43
5/11/2026	10.88	10.92	10.63	10.66	214,490	10.36
5/08/2026	10.85	10.93	10.70	10.89	113,699	10.58
5/07/2026	10.59	10.86	10.55	10.83	164,311	10.52
5/06/2026	10.93	10.99	10.61	10.62	152,256	10.32
5/05/2026	10.80	11.08	10.76	10.87	199,566	10.56
5/04/2026	10.45	10.79	10.33	10.78	254,009	10.47
5/01/2026	10.74	10.96	10.42	10.54	229,313	10.24
4/30/2026	10.63	10.94	9.95	10.69	283,932	10.38
4/29/2026	11.47	11.53	11.03	11.05	263,485	10.73
4/28/2026	11.40	11.51	11.35	11.47	113,906	11.14
4/27/2026	11.38	11.44	11.30	11.32	137,154	11.00
4/24/2026	11.27	11.43	11.27	11.37	75,048	11.05
4/23/2026	11.30	11.45	11.30	11.37	65,916	11.05
4/22/2026	11.25	11.50	11.18	11.32	136,431	11.00
4/21/2026	11.52	11.53	11.23	11.24	152,030	10.92
4/20/2026	11.48	11.51	11.36	11.48	124,109	11.15
4/17/2026	11.39	11.67	11.35	11.50	160,500	11.17
4/16/2026	11.06	11.35	11.06	11.32	152,306	11.00
4/15/2026	11.10	11.22	11.05	11.07	128,867	10.75
4/14/2026	11.00	11.13	10.93	11.10	131,210	10.78
4/13/2026	11.11	11.13	10.94	11.02	128,872	10.71
4/10/2026	11.29	11.32	11.08	11.11	104,481	10.79
4/09/2026	11.23	11.35	11.15	11.29	120,724	10.97
4/08/2026	11.32	11.45	11.20	11.27	190,214	10.95
4/07/2026	11.10	11.21	11.09	11.15	189,957	10.83
4/06/2026	11.11	11.25	11.07	11.10	213,505	10.78
4/02/2026	11.03	11.13	10.93	11.13	128,325	10.81
4/01/2026	10.90	11.20	10.90	11.09	227,896	10.77
3/31/2026	11.30	11.35	10.81	10.90	272,695	10.59
3/30/2026	11.13	11.37	11.12	11.24	184,135	10.92
3/27/2026	11.12	11.19	11.04	11.08	161,110	10.76
3/26/2026	11.12	11.28	11.10	11.13	119,209	10.81
3/25/2026	11.29	11.30	11.02	11.13	149,562	10.81
3/24/2026	11.35	11.46	11.20	11.27	196,576	10.95
3/23/2026	11.17	11.41	11.01	11.35	145,630	11.03
3/20/2026	11.30	11.35	11.01	11.06	262,758	10.74
3/19/2026	11.23	11.40	11.20	11.33	132,214	11.01
3/18/2026	11.37	11.41	11.20	11.23	156,248	10.91
3/17/2026	11.43	11.68	11.33	11.48	151,282	11.15
3/16/2026	11.50	11.58	11.28	11.43	186,611	11.10
3/13/2026	11.99	12.20	11.69	11.78	259,007	11.14
3/12/2026	12.07	12.20	11.91	11.98	186,361	11.33
3/11/2026	12.25	12.26	12.07	12.13	181,895	11.47
3/10/2026	12.25	12.44	12.19	12.26	114,257	11.59
3/09/2026	12.47	12.49	12.13	12.26	147,735	11.59
3/06/2026	12.30	12.57	12.26	12.54	162,642	11.86
3/05/2026	12.17	12.42	12.16	12.41	116,626	11.74
3/04/2026	12.16	12.34	12.03	12.25	188,773	11.58