Spok Holdings Inc (SPOK) Historical Stock Data
16.25 ↑0.02 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPOK is up 0.36% a day on average. There have been 18 days where Spok Holdings Inc closed green and 12 days where SPOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 16.02 | 16.25 | ↑$0.23 (1.44%) | 16.02 | 16.52 | 302.22K |
| 2025-05-01 | 14.67 | 16.23 | ↑$1.56 (10.63%) | 14.05 | 16.26 | 327.90K |
| 2025-04-30 | 14.31 | 14.34 | ↑$0.03 (0.21%) | 13.87 | 14.45 | 251.45K |
| 2025-04-29 | 13.86 | 14.42 | ↑$0.56 (4.04%) | 13.74 | 14.44 | 278.36K |
| 2025-04-28 | 14.65 | 13.82 | ↓$0.83 (-5.67%) | 13.55 | 14.70 | 534.27K |
| 2025-04-25 | 15.49 | 15.21 | ↓$0.28 (-1.81%) | 15.08 | 15.51 | 216.45K |
| 2025-04-24 | 15.42 | 15.52 | ↑$0.10 (0.65%) | 15.36 | 15.58 | 102.94K |
| 2025-04-23 | 15.48 | 15.43 | ↓$0.05 (-0.32%) | 15.29 | 15.62 | 125.29K |
| 2025-04-22 | 15.23 | 15.37 | ↑$0.14 (0.92%) | 15.20 | 15.52 | 84.94K |
| 2025-04-21 | 15.67 | 15.20 | ↓$0.47 (-3.00%) | 15.18 | 15.67 | 98.02K |
| 2025-04-17 | 15.42 | 15.67 | ↑$0.25 (1.62%) | 15.42 | 15.79 | 103.02K |
| 2025-04-16 | 15.64 | 15.41 | ↓$0.23 (-1.47%) | 15.37 | 15.72 | 84.41K |
| 2025-04-15 | 15.41 | 15.62 | ↑$0.21 (1.36%) | 15.36 | 15.70 | 95.39K |
| 2025-04-14 | 15.28 | 15.37 | ↑$0.09 (0.59%) | 15.14 | 15.54 | 158.97K |
| 2025-04-11 | 14.95 | 15.13 | ↑$0.18 (1.20%) | 14.79 | 15.16 | 121.45K |
| 2025-04-10 | 15.03 | 14.97 | ↓$0.06 (-0.40%) | 14.82 | 15.47 | 126.95K |
| 2025-04-09 | 14.85 | 15.14 | ↑$0.29 (1.95%) | 14.42 | 15.45 | 223.83K |
| 2025-04-08 | 15.36 | 15.00 | ↓$0.36 (-2.34%) | 14.85 | 15.81 | 188.80K |
| 2025-04-07 | 15.02 | 15.24 | ↑$0.22 (1.46%) | 14.61 | 15.77 | 288.39K |
| 2025-04-04 | 16.07 | 15.55 | ↓$0.52 (-3.24%) | 15.39 | 16.29 | 182.83K |
| 2025-04-03 | 16.45 | 16.38 | ↓$0.07 (-0.43%) | 16.35 | 16.72 | 213.97K |
| 2025-04-02 | 16.59 | 16.58 | ↓$0.01 (-0.06%) | 16.41 | 16.64 | 73.41K |
| 2025-04-01 | 16.39 | 16.62 | ↑$0.23 (1.40%) | 16.35 | 16.72 | 120.89K |
| 2025-03-31 | 16.36 | 16.44 | ↑$0.08 (0.49%) | 16.23 | 16.49 | 175.35K |
| 2025-03-28 | 16.48 | 16.36 | ↓$0.12 (-0.73%) | 16.33 | 16.55 | 86.98K |
| 2025-03-27 | 16.32 | 16.44 | ↑$0.12 (0.74%) | 16.22 | 16.45 | 92.76K |
| 2025-03-26 | 16.20 | 16.25 | ↑$0.05 (0.31%) | 16.14 | 16.29 | 89.29K |
| 2025-03-25 | 15.95 | 16.18 | ↑$0.23 (1.44%) | 15.95 | 16.21 | 118.71K |
| 2025-03-24 | 16.00 | 15.97 | ↓$0.03 (-0.19%) | 15.91 | 16.13 | 87.93K |
| 2025-03-21 | 15.87 | 15.89 | ↑$0.02 (0.13%) | 15.68 | 15.97 | 137.96K |
Create an account or log in to view more rows.
$SPOK see you on the moon
$SPOK buying this dip
$SPOK due for a spike!
$SPOK very nice
$SPOK Is it Monday yet
$SPOK cover that shit
$SPOK -
Buy
buy
buy!
$SPOK holdddd it tight yall
$SPOK let’s buy NOW!!!
$SPOK Longs will be rewarded handsomely