Spok Inc. (SPOK)
15.62
0.25 (1.63%)
At close: Apr 15, 2025, 3:59 PM
15.62
0.00%
After-hours: Apr 15, 2025, 04:05 PM EDT
Spok Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 15.28 | 15.28 | 15.54 | 15.54 | 15.14 | 15.14 | 15.37 | 15.37 | 1.59% | 158,966 |
| Apr 11, 2025 | 14.95 | 14.95 | 15.16 | 15.16 | 14.79 | 14.79 | 15.13 | 15.13 | 1.07% | 121,453 |
| Apr 10, 2025 | 15.03 | 15.03 | 15.47 | 15.47 | 14.82 | 14.82 | 14.97 | 14.97 | -1.12% | 126,963 |
| Apr 9, 2025 | 14.85 | 14.85 | 15.45 | 15.45 | 14.42 | 14.42 | 15.14 | 15.14 | 0.93% | 223,825 |
| Apr 8, 2025 | 15.36 | 15.36 | 15.81 | 15.81 | 14.85 | 14.85 | 15.00 | 15.00 | -1.57% | 188,800 |
| Apr 7, 2025 | 15.02 | 15.02 | 15.77 | 15.77 | 14.61 | 14.61 | 15.24 | 15.24 | -1.99% | 288,688 |
| Apr 4, 2025 | 16.07 | 16.07 | 16.29 | 16.29 | 15.39 | 15.39 | 15.55 | 15.55 | -5.07% | 182,928 |
| Apr 3, 2025 | 16.45 | 16.45 | 16.72 | 16.72 | 16.35 | 16.35 | 16.38 | 16.38 | -1.21% | 214,000 |
| Apr 2, 2025 | 16.59 | 16.59 | 16.64 | 16.64 | 16.41 | 16.41 | 16.58 | 16.58 | -0.24% | 73,413 |
| Apr 1, 2025 | 16.39 | 16.39 | 16.72 | 16.72 | 16.35 | 16.35 | 16.62 | 16.62 | 1.09% | 120,900 |
| Mar 31, 2025 | 16.36 | 16.36 | 16.49 | 16.49 | 16.23 | 16.23 | 16.44 | 16.44 | 0.49% | 175,346 |
| Mar 28, 2025 | 16.48 | 16.48 | 16.55 | 16.55 | 16.33 | 16.33 | 16.36 | 16.36 | -0.49% | 87,000 |
| Mar 27, 2025 | 16.32 | 16.32 | 16.45 | 16.45 | 16.22 | 16.22 | 16.44 | 16.44 | 1.17% | 92,800 |
| Mar 26, 2025 | 16.20 | 16.20 | 16.29 | 16.29 | 16.14 | 16.14 | 16.25 | 16.25 | 0.43% | 89,300 |
| Mar 25, 2025 | 15.95 | 15.95 | 16.20 | 16.20 | 15.95 | 15.95 | 16.18 | 16.18 | 1.31% | 118,705 |
| Mar 24, 2025 | 16.00 | 16.00 | 16.13 | 16.13 | 15.91 | 15.91 | 15.97 | 15.97 | 0.50% | 87,928 |
| Mar 21, 2025 | 15.87 | 15.87 | 15.97 | 15.97 | 15.68 | 15.68 | 15.89 | 15.89 | -0.13% | 138,000 |
| Mar 20, 2025 | 15.97 | 15.97 | 16.00 | 16.00 | 15.86 | 15.86 | 15.91 | 15.91 | -0.44% | 57,733 |
| Mar 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.70 | 15.70 | 15.98 | 15.98 | 0.06% | 73,200 |
| Mar 18, 2025 | 15.82 | 15.82 | 16.02 | 16.02 | 15.76 | 15.76 | 15.97 | 15.97 | 1.08% | 98,000 |
| Mar 17, 2025 | 15.63 | 15.63 | 15.82 | 15.82 | 15.52 | 15.52 | 15.80 | 15.80 | 0.06% | 114,800 |
| Mar 14, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.59 | 15.59 | 15.79 | 15.79 | -1.13% | 117,925 |
| Mar 13, 2025 | 16.46 | 16.14 | 16.46 | 16.14 | 15.65 | 15.35 | 15.97 | 15.66 | -2.44% | 143,600 |
| Mar 12, 2025 | 16.32 | 16.00 | 16.47 | 16.15 | 16.12 | 15.80 | 16.37 | 16.05 | 0.31% | 170,716 |
| Mar 11, 2025 | 16.49 | 16.17 | 16.56 | 16.24 | 16.10 | 15.78 | 16.32 | 16.00 | -0.97% | 191,807 |
| Mar 10, 2025 | 16.63 | 16.31 | 16.86 | 16.53 | 16.39 | 16.07 | 16.48 | 16.16 | -0.66% | 264,691 |
| Mar 7, 2025 | 16.38 | 16.06 | 16.84 | 16.52 | 16.36 | 16.04 | 16.59 | 16.27 | 0.91% | 109,400 |
| Mar 6, 2025 | 16.27 | 15.95 | 16.50 | 16.18 | 16.00 | 15.69 | 16.44 | 16.12 | 0.49% | 212,200 |
| Mar 5, 2025 | 16.36 | 16.04 | 16.59 | 16.27 | 16.14 | 15.82 | 16.36 | 16.04 | -0.37% | 245,000 |
| Mar 4, 2025 | 16.49 | 16.17 | 16.70 | 16.37 | 16.39 | 16.07 | 16.42 | 16.10 | -1.26% | 138,200 |
| Mar 3, 2025 | 16.85 | 16.52 | 16.99 | 16.65 | 16.56 | 16.23 | 16.63 | 16.30 | -1.31% | 276,336 |
| Feb 28, 2025 | 16.70 | 16.37 | 17.00 | 16.67 | 16.52 | 16.20 | 16.85 | 16.52 | -0.53% | 151,729 |
| Feb 27, 2025 | 16.78 | 16.45 | 17.96 | 17.61 | 16.53 | 16.21 | 16.94 | 16.61 | 2.42% | 332,701 |
| Feb 26, 2025 | 16.88 | 16.55 | 16.88 | 16.55 | 16.51 | 16.19 | 16.54 | 16.22 | -2.25% | 88,510 |
| Feb 25, 2025 | 16.68 | 16.35 | 16.99 | 16.66 | 16.56 | 16.24 | 16.92 | 16.59 | 2.24% | 107,700 |
| Feb 24, 2025 | 16.55 | 16.23 | 16.80 | 16.48 | 16.50 | 16.18 | 16.55 | 16.23 | 0.73% | 86,088 |
| Feb 21, 2025 | 17.04 | 16.71 | 17.04 | 16.71 | 16.36 | 16.04 | 16.43 | 16.11 | -3.24% | 183,900 |
| Feb 20, 2025 | 17.02 | 16.69 | 17.09 | 16.76 | 16.86 | 16.53 | 16.98 | 16.65 | -0.12% | 56,605 |
| Feb 19, 2025 | 17.25 | 16.92 | 17.25 | 16.92 | 16.86 | 16.53 | 17.00 | 16.67 | -1.16% | 95,022 |
| Feb 18, 2025 | 16.99 | 16.65 | 17.24 | 16.90 | 16.91 | 16.58 | 17.20 | 16.86 | 1.65% | 104,400 |
| Feb 14, 2025 | 16.75 | 16.42 | 16.97 | 16.64 | 16.71 | 16.38 | 16.92 | 16.59 | 1.26% | 97,716 |
| Feb 13, 2025 | 16.50 | 16.17 | 16.73 | 16.40 | 16.25 | 15.93 | 16.71 | 16.38 | 1.83% | 80,360 |
| Feb 12, 2025 | 16.46 | 16.14 | 16.56 | 16.24 | 16.38 | 16.06 | 16.41 | 16.09 | -1.26% | 54,700 |
| Feb 11, 2025 | 16.36 | 16.04 | 16.63 | 16.30 | 16.36 | 16.04 | 16.62 | 16.29 | 0.97% | 66,111 |
| Feb 10, 2025 | 16.30 | 15.98 | 16.48 | 16.16 | 16.19 | 15.88 | 16.46 | 16.14 | 1.42% | 57,600 |
| Feb 7, 2025 | 16.17 | 15.85 | 16.25 | 15.93 | 15.96 | 15.65 | 16.23 | 15.91 | 0.56% | 90,500 |
| Feb 6, 2025 | 16.27 | 15.95 | 16.27 | 15.95 | 15.93 | 15.61 | 16.14 | 15.82 | -0.43% | 87,827 |
| Feb 5, 2025 | 16.08 | 15.76 | 16.28 | 15.96 | 16.06 | 15.74 | 16.21 | 15.89 | 0.87% | 70,936 |
| Feb 4, 2025 | 15.70 | 15.40 | 16.08 | 15.77 | 15.70 | 15.40 | 16.07 | 15.76 | 1.64% | 76,619 |
| Feb 3, 2025 | 15.89 | 15.58 | 15.99 | 15.68 | 15.71 | 15.40 | 15.81 | 15.50 | -1.68% | 89,000 |