Spok Holdings, Inc. - Common Stock (SPOK)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	13.16	13.25	12.98	13.12	153,173	13.12
12/02/2025	13.13	13.20	12.91	13.13	174,384	13.13
12/01/2025	13.09	13.16	13.01	13.08	177,648	13.08
11/28/2025	13.31	13.34	13.17	13.28	78,083	13.28
11/26/2025	13.09	13.32	13.00	13.30	183,558	13.30
11/25/2025	12.75	13.17	12.75	13.10	177,984	13.10
11/24/2025	12.67	12.79	12.56	12.77	170,757	12.77
11/21/2025	12.33	12.78	12.26	12.72	177,644	12.72
11/20/2025	12.66	12.81	12.43	12.43	175,007	12.43
11/19/2025	12.89	13.00	12.51	12.56	233,538	12.56
11/18/2025	13.11	13.15	12.78	12.89	215,897	12.89
11/17/2025	13.96	13.96	13.35	13.37	295,808	13.06
11/14/2025	13.83	13.94	13.68	13.90	148,936	13.57
11/13/2025	13.88	13.98	13.74	13.83	154,353	13.51
11/12/2025	13.85	13.98	13.79	13.94	112,159	13.61
11/11/2025	13.46	13.95	13.40	13.85	156,050	13.53
11/10/2025	13.46	13.55	13.31	13.50	134,801	13.18
11/07/2025	13.32	13.48	13.24	13.44	124,094	13.13
11/06/2025	13.70	13.80	13.26	13.29	207,111	12.98
11/05/2025	13.82	13.96	13.59	13.68	155,535	13.36
11/04/2025	14.00	14.29	13.63	13.77	191,803	13.45
11/03/2025	14.22	14.29	13.82	13.91	294,154	13.58
10/31/2025	14.06	14.39	13.93	14.29	278,977	13.96
10/30/2025	14.58	14.58	13.36	13.83	597,830	13.51
10/29/2025	16.24	16.34	15.63	15.81	265,883	15.44
10/28/2025	16.41	16.45	16.19	16.41	97,874	16.03
10/27/2025	16.18	16.45	16.11	16.37	88,841	15.99
10/24/2025	16.18	16.26	16.14	16.18	84,603	15.80
10/23/2025	16.23	16.29	15.99	16.18	73,583	15.80
10/22/2025	16.02	16.26	15.95	16.23	103,957	15.85
10/21/2025	15.95	16.24	15.90	16.04	123,824	15.66
10/20/2025	15.86	15.98	15.76	15.93	94,155	15.56
10/17/2025	15.70	15.93	15.61	15.86	91,767	15.49
10/16/2025	15.95	16.04	15.59	15.72	112,665	15.35
10/15/2025	15.86	16.05	15.68	15.95	94,149	15.58
10/14/2025	15.63	16.09	15.61	15.89	163,822	15.52
10/13/2025	15.74	15.79	15.60	15.69	122,731	15.32
10/10/2025	15.92	16.06	15.60	15.62	102,212	15.25
10/09/2025	15.91	16.04	15.87	15.93	72,367	15.56
10/08/2025	15.85	15.95	15.65	15.91	67,380	15.54
10/07/2025	15.89	16.04	15.65	15.87	112,219	15.50
10/06/2025	15.95	15.96	15.62	15.82	151,343	15.45
10/03/2025	16.11	16.31	15.97	15.99	115,047	15.62
10/02/2025	16.47	16.63	15.99	16.13	202,955	15.75
10/01/2025	17.20	17.31	16.54	16.56	148,955	16.17
9/30/2025	17.32	17.50	17.09	17.25	85,760	16.85
9/29/2025	17.42	17.53	17.27	17.37	65,004	16.96
9/26/2025	17.39	17.51	17.30	17.43	77,222	17.02
9/25/2025	17.51	17.60	17.25	17.30	72,587	16.89
9/24/2025	17.47	17.57	17.39	17.53	52,127	17.12
9/23/2025	17.46	17.61	17.36	17.47	78,376	17.06
9/22/2025	17.55	17.55	17.35	17.50	66,328	17.09
9/19/2025	17.67	17.67	17.33	17.42	131,986	17.01
9/18/2025	17.42	17.65	17.39	17.60	137,215	17.19
9/17/2025	17.64	17.64	17.38	17.47	91,648	17.06
9/16/2025	17.50	17.61	17.33	17.35	69,617	16.94
9/15/2025	17.45	17.64	17.43	17.47	77,144	17.06
9/12/2025	17.57	17.61	17.33	17.48	79,282	17.07
9/11/2025	17.25	17.70	17.20	17.65	87,495	17.24
9/10/2025	17.41	17.50	17.16	17.29	117,677	16.89
9/09/2025	17.40	17.53	17.30	17.53	105,422	17.12
9/08/2025	17.39	17.55	17.11	17.32	105,034	16.91
9/05/2025	18.10	18.16	17.41	17.44	106,231	17.03
9/04/2025	18.13	18.23	18.00	18.11	164,716	17.69