Spok Inc. (SPOK)
NASDAQ: SPOK
· Real-Time Price · USD
15.99
-0.14 (-0.87%)
At close: Oct 03, 2025, 3:59 PM
15.91
-0.50%
After-hours: Oct 03, 2025, 04:32 PM EDT
SPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16.47 | 16.63 | 15.99 | 16.13 | 16.13 | -2.60% | 202,716 |
| Oct 1, 2025 | 17.20 | 17.31 | 16.54 | 16.56 | 16.56 | -4.00% | 148,995 |
| Sep 30, 2025 | 17.32 | 17.50 | 17.09 | 17.25 | 17.25 | -0.69% | 85,800 |
| Sep 29, 2025 | 17.42 | 17.53 | 17.27 | 17.37 | 17.37 | -0.34% | 65,005 |
| Sep 26, 2025 | 17.39 | 17.51 | 17.30 | 17.43 | 17.43 | 0.75% | 73,500 |
| Sep 25, 2025 | 17.51 | 17.60 | 17.25 | 17.30 | 17.30 | -1.31% | 72,600 |
| Sep 24, 2025 | 17.47 | 17.58 | 17.39 | 17.53 | 17.53 | 0.34% | 52,127 |
| Sep 23, 2025 | 17.46 | 17.61 | 17.36 | 17.47 | 17.47 | -0.17% | 78,400 |
| Sep 22, 2025 | 17.55 | 17.55 | 17.35 | 17.50 | 17.50 | 0.46% | 66,327 |
| Sep 19, 2025 | 17.67 | 17.67 | 17.33 | 17.42 | 17.42 | -1.02% | 132,000 |
| Sep 18, 2025 | 17.42 | 17.65 | 17.39 | 17.60 | 17.60 | 0.74% | 137,215 |
| Sep 17, 2025 | 17.64 | 17.64 | 17.38 | 17.47 | 17.47 | 0.69% | 91,648 |
| Sep 16, 2025 | 17.50 | 17.61 | 17.33 | 17.35 | 17.35 | -0.69% | 69,617 |
| Sep 15, 2025 | 17.45 | 17.64 | 17.43 | 17.47 | 17.47 | -0.06% | 77,144 |
| Sep 12, 2025 | 17.57 | 17.61 | 17.33 | 17.48 | 17.48 | -0.96% | 79,300 |
| Sep 11, 2025 | 17.25 | 17.70 | 17.20 | 17.65 | 17.65 | 2.08% | 87,500 |
| Sep 10, 2025 | 17.41 | 17.50 | 17.16 | 17.29 | 17.29 | -1.37% | 117,700 |
| Sep 9, 2025 | 17.40 | 17.53 | 17.30 | 17.53 | 17.53 | 1.21% | 105,423 |
| Sep 8, 2025 | 17.39 | 17.55 | 17.11 | 17.32 | 17.32 | -0.69% | 105,034 |
| Sep 5, 2025 | 18.10 | 18.16 | 17.41 | 17.44 | 17.44 | -3.70% | 106,231 |
Page 1 of 136