Want to see SPOK full AI Analyst Report?
Spok Holdings (SPOK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.80 | 12.35 | 11.74 | 11.99 | 11.99 | +1.78% | 418,450 | 2.73 |
| Oct 29, 2026 | 10.53 | 11.79 | 10.42 | 11.78 | 11.78 | +15.72% | 625,477 | 4.26 |
| Oct 28, 2026 | 10.13 | 10.23 | 10.02 | 10.18 | 10.18 | +0.69% | 186,249 | 1.27 |
| Oct 27, 2026 | 10.21 | 10.46 | 10.10 | 10.11 | 10.11 | -0.98% | 185,272 | 1.26 |
| Oct 26, 2026 | 10.36 | 10.38 | 10.10 | 10.21 | 10.21 | -0.87% | 192,984 | 1.32 |
| Oct 23, 2026 | 10.69 | 10.69 | 10.29 | 10.30 | 10.30 | -3.83% | 139,584 | 0.95 |
| Oct 22, 2026 | 10.42 | 10.77 | 10.40 | 10.71 | 10.71 | +3.38% | 167,327 | 1.15 |
| Oct 21, 2026 | 10.51 | 10.51 | 10.35 | 10.36 | 10.36 | -1.80% | 123,296 | 0.85 |
| Oct 20, 2026 | 10.68 | 10.68 | 10.42 | 10.55 | 10.55 | +1.15% | 102,123 | 0.70 |
| Oct 19, 2026 | 10.66 | 10.68 | 10.42 | 10.43 | 10.43 | -1.70% | 170,150 | 1.17 |
| Oct 16, 2026 | 10.76 | 10.85 | 10.56 | 10.61 | 10.61 | -1.12% | 194,568 | 1.34 |
| Oct 15, 2026 | 10.84 | 11.02 | 10.71 | 10.73 | 10.73 | -0.09% | 102,331 | 0.71 |
| Oct 14, 2026 | 10.75 | 10.80 | 10.65 | 10.74 | 10.74 | -0.83% | 84,086 | 0.58 |
| Oct 13, 2026 | 10.78 | 10.88 | 10.68 | 10.83 | 10.83 | +0.84% | 107,473 | 0.74 |
| Oct 12, 2026 | 10.74 | 10.84 | 10.72 | 10.74 | 10.74 | +0.09% | 143,129 | 0.98 |
| Oct 09, 2026 | 10.99 | 11.08 | 10.69 | 10.73 | 10.73 | -2.98% | 104,135 | 0.71 |
| Oct 08, 2026 | 11.02 | 11.07 | 10.90 | 11.06 | 11.06 | +0.09% | 117,234 | 0.79 |
| Oct 07, 2026 | 10.93 | 11.08 | 10.91 | 11.05 | 11.05 | +0.82% | 121,139 | 0.81 |
| Oct 06, 2026 | 10.97 | 11.03 | 10.90 | 10.96 | 10.96 | -0.09% | 136,208 | 0.92 |
| Oct 05, 2026 | 10.87 | 10.98 | 10.83 | 10.97 | 10.97 | +0.73% | 210,957 | 1.43 |
| Oct 02, 2026 | 10.72 | 10.90 | 10.71 | 10.89 | 10.89 | +2.06% | 115,687 | 0.78 |
| Oct 01, 2026 | 10.49 | 10.67 | 10.35 | 10.67 | 10.67 | +1.72% | 122,013 | 0.83 |
| Sep 30, 2026 | 10.40 | 10.50 | 10.36 | 10.49 | 10.49 | +0.77% | 137,358 | 0.94 |
| Sep 29, 2026 | 10.35 | 10.48 | 10.35 | 10.41 | 10.41 | +0.39% | 90,541 | 0.62 |
| Sep 28, 2026 | 10.47 | 10.47 | 10.33 | 10.37 | 10.37 | -0.86% | 107,168 | 0.73 |
| Sep 25, 2026 | 10.44 | 10.51 | 10.35 | 10.46 | 10.46 | +1.06% | 111,261 | 0.75 |
| Sep 24, 2026 | 10.45 | 10.51 | 10.31 | 10.35 | 10.35 | -0.48% | 172,882 | 1.15 |
| Sep 23, 2026 | 10.53 | 10.62 | 10.40 | 10.40 | 10.40 | -1.23% | 102,358 | 0.65 |
| Sep 22, 2026 | 10.48 | 10.59 | 10.44 | 10.53 | 10.53 | +0.96% | 142,997 | 0.90 |
| Sep 21, 2026 | 10.39 | 10.51 | 10.35 | 10.43 | 10.43 | +0.38% | 129,049 | 0.81 |
| Sep 18, 2026 | 10.32 | 10.44 | 10.24 | 10.39 | 10.39 | -0.10% | 244,297 | 1.55 |
| Sep 17, 2026 | 10.64 | 10.64 | 10.35 | 10.40 | 10.40 | -2.53% | 128,804 | 0.81 |
| Sep 16, 2026 | 10.70 | 10.71 | 10.56 | 10.67 | 10.67 | -0.28% | 107,567 | 0.68 |
| Sep 15, 2026 | 10.88 | 10.88 | 10.66 | 10.70 | 10.70 | -1.65% | 140,607 | 0.88 |
| Sep 14, 2026 | 10.65 | 10.92 | 10.65 | 10.88 | 10.88 | +2.16% | 155,393 | 0.97 |
| Sep 11, 2026 | 10.68 | 10.70 | 10.62 | 10.65 | 10.65 | +0.19% | 86,396 | 0.53 |
| Sep 10, 2026 | 10.57 | 10.73 | 10.57 | 10.63 | 10.63 | +0.57% | 136,438 | 0.84 |
| Sep 09, 2026 | 10.65 | 10.69 | 10.52 | 10.57 | 10.57 | -0.66% | 135,659 | 0.84 |
| Sep 08, 2026 | 10.70 | 10.72 | 10.57 | 10.64 | 10.64 | -0.65% | 118,352 | 0.74 |
| Sep 07, 2026 | 10.70 | 10.79 | 10.63 | 10.71 | 10.71 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.70 | 10.79 | 10.63 | 10.71 | 10.71 | +0.28% | 87,241 | 0.53 |
| Sep 03, 2026 | 10.61 | 10.68 | 10.53 | 10.68 | 10.68 | +1.14% | 96,843 | 0.59 |
| Sep 02, 2026 | 10.62 | 10.63 | 10.51 | 10.56 | 10.56 | +0.00% | 91,560 | 0.55 |
| Sep 01, 2026 | 10.51 | 10.64 | 10.51 | 10.56 | 10.56 | +0.48% | 140,220 | 0.84 |
| Aug 31, 2026 | 10.65 | 10.75 | 10.49 | 10.51 | 10.51 | -1.31% | 159,609 | 0.96 |
| Aug 28, 2026 | 10.42 | 10.65 | 10.36 | 10.65 | 10.65 | +2.80% | 155,140 | 0.94 |
| Aug 27, 2026 | 10.40 | 10.43 | 10.29 | 10.36 | 10.36 | -0.53% | 127,677 | 0.77 |
| Aug 26, 2026 | 10.58 | 10.62 | 10.38 | 10.42 | 10.42 | -1.51% | 97,022 | 0.58 |
| Aug 25, 2026 | 10.61 | 10.61 | 10.47 | 10.58 | 10.58 | -0.42% | 133,097 | 0.80 |
| Aug 24, 2026 | 10.33 | 10.70 | 10.33 | 10.62 | 10.62 | +3.01% | 154,027 | 0.92 |
