Get the Stockscreener App
16.36
0.49%
-0.08
After Hours:
16.36
Spok Holdings Inc Stock (SPOK) Price History
The historical daily chart and data for Spok Holdings Inc stock (SPOK), show that the latest closing stock price as of March 28, 2025, is $16.36.
- Spok Holdings Inc all-time high stock price is $22.60, occurred on January 04, 2017.
- The lowest Spok Holdings Inc stock price recorded was $6.125 on July 05, 2022. Since then, Spok Holdings Inc's stock price has risen over 167.10% to $16.36 now.
- The 52-week high stock price for SPOK is $17.96, representing a 9.78% increase from the current share price, occurred on February 27, 2025.
- The 52-week low stock price for SPOK is $13.24, indicating a -19.09% decrease from the current share price, occurred on May 02, 2024.
- The closing price of Spok Holdings Inc (SPOK) stock in the beginning of 2024 was $9.51. The stock closed the year at $8.19, a loss of over -13.88% for the year.
The table below shows more information about SPOK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 28, 2025 | $16.55 | $16.33 | $0.22 | 86,978.0 | -0.49% |
| Mar 27, 2025 | $16.45 | $16.21 | $0.23 | 92,485.0 | +1.17% |
| Mar 26, 2025 | $16.29 | $16.14 | $0.15 | 88,455.0 | +0.43% |
| Mar 25, 2025 | $16.20 | $15.95 | $0.255 | 116,921.0 | +1.31% |
| Mar 24, 2025 | $16.12 | $15.91 | $0.215 | 87,922.0 | +0.50% |
| Mar 21, 2025 | $15.96 | $15.68 | $0.285 | 125,427.0 | -0.13% |
| Mar 20, 2025 | $16.00 | $15.86 | $0.1387 | 56,676.0 | -0.44% |
| Mar 19, 2025 | $16.02 | $15.70 | $0.32 | 72,967.0 | +0.06% |
| Mar 18, 2025 | $16.02 | $15.76 | $0.26 | 94,171.0 | +1.08% |
| Mar 17, 2025 | $15.82 | $15.52 | $0.30 | 113,480.0 | +0.06% |
| Mar 14, 2025 | $15.83 | $15.59 | $0.24 | 117,212.0 | -1.13% |
| Mar 13, 2025 | $16.46 | $15.65 | $0.81 | 142,359.0 | -2.44% |
| Mar 12, 2025 | $16.46 | $16.12 | $0.345 | 164,798.0 | +0.31% |
| Mar 11, 2025 | $16.56 | $16.10 | $0.46 | 190,711.0 | -0.97% |
| Mar 10, 2025 | $16.86 | $16.39 | $0.47 | 262,195.0 | -0.66% |
| Mar 07, 2025 | $16.84 | $16.36 | $0.48 | 109,005.0 | +0.91% |
| Mar 06, 2025 | $16.50 | $16.00 | $0.50 | 211,648.0 | +0.49% |
| Mar 05, 2025 | $16.59 | $16.14 | $0.455 | 239,300.0 | -0.37% |
| Mar 04, 2025 | $16.51 | $16.39 | $0.12 | 40,253.0 | -1.26% |
| Mar 03, 2025 | $16.99 | $16.56 | $0.43 | 275,649.0 | -1.31% |
Spok Holdings Inc Stock (SPOK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spok Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPOK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spok Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spok Holdings Inc Stock (SPOK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $16.99 | $15.52 | $1.47 | 2,775,590.0 | -2.91% |
| Feb, 2025 | $17.96 | $15.70 | $2.26 | 1,952,454.0 | +4.79% |
| Jan, 2025 | $16.61 | $15.32 | $1.29 | 1,679,736.0 | +0.19% |
Spok Holdings Inc Stock (SPOK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.93 | $15.65 | $1.28 | 1,971,647.0 | -2.50% |
| Nov, 2024 | $17.17 | $15.37 | $1.80 | 2,428,998.0 | +5.39% |
| Oct, 2024 | $16.25 | $14.41 | $1.84 | 2,209,494.0 | +3.39% |
| Sep, 2024 | $15.65 | $14.51 | $1.14 | 2,066,590.0 | +1.28% |
| Aug, 2024 | $15.75 | $14.09 | $1.66 | 2,782,488.0 | -3.00% |
| Jul, 2024 | $16.83 | $14.70 | $2.13 | 2,553,786.0 | +3.51% |
| Jun, 2024 | $15.25 | $14.11 | $1.14 | 2,245,622.0 | -2.63% |
| May, 2024 | $16.21 | $13.24 | $2.97 | 3,458,898.0 | -1.55% |
| Apr, 2024 | $16.15 | $14.80 | $1.35 | 2,653,650.0 | -3.13% |
| Mar, 2024 | $18.14 | $15.65 | $2.49 | 3,575,118.0 | -11.24% |
| Feb, 2024 | $18.10 | $15.02 | $3.08 | 3,374,085.0 | +8.51% |
| Jan, 2024 | $16.90 | $14.78 | $2.12 | 2,409,009.0 | +6.98% |
Spok Holdings Inc Stock (SPOK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.54 | $14.11 | $3.43 | 4,991,698.0 | -7.64% |
| Nov, 2023 | $18.05 | $14.84 | $3.21 | 4,041,015.0 | +12.41% |
| Oct, 2023 | $16.22 | $13.53 | $2.69 | 3,136,757.0 | +4.48% |
| Sep, 2023 | $15.97 | $13.20 | $2.77 | 4,734,708.0 | +0.21% |
| Aug, 2023 | $14.72 | $12.76 | $1.96 | 4,661,267.0 | -2.86% |
| Jul, 2023 | $15.10 | $10.46 | $4.64 | 5,903,650.0 | +10.31% |
| Jun, 2023 | $13.84 | $11.71 | $2.13 | 5,847,111.0 | +12.63% |
| May, 2023 | $13.83 | $11.66 | $2.17 | 5,396,861.0 | -3.52% |
| Apr, 2023 | $12.42 | $10.66 | $1.76 | 5,244,962.0 | +20.73% |
| Mar, 2023 | $10.84 | $9.31 | $1.53 | 6,102,383.0 | +1.40% |
| Feb, 2023 | $10.08 | $8.05 | $2.03 | 3,495,444.0 | +19.64% |
| Jan, 2023 | $8.55 | $8.23 | $0.32 | 2,176,620.0 | +1.95% |
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):