Spok Inc. (SPOK)
NASDAQ: SPOK
· Real-Time Price · USD
17.68
-0.27 (-1.50%)
At close: Aug 21, 2025, 3:59 PM
18.17
2.77%
Pre-market: Aug 22, 2025, 08:28 AM EDT
SPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 17.90 | 17.90 | 17.61 | 17.68 | 17.68 | -1.50% | 119,302 |
| Aug 20, 2025 | 17.96 | 18.23 | 17.90 | 17.95 | 17.95 | -0.06% | 134,800 |
| Aug 19, 2025 | 17.80 | 18.09 | 17.60 | 17.96 | 17.96 | -1.64% | 177,543 |
| Aug 18, 2025 | 18.41 | 18.62 | 18.20 | 18.26 | 17.95 | -0.81% | 251,100 |
| Aug 15, 2025 | 18.51 | 18.54 | 18.29 | 18.41 | 18.09 | -0.11% | 414,100 |
| Aug 14, 2025 | 18.76 | 18.79 | 18.40 | 18.43 | 18.11 | -1.76% | 183,443 |
| Aug 13, 2025 | 18.68 | 18.76 | 18.36 | 18.76 | 18.44 | 0.48% | 142,200 |
| Aug 12, 2025 | 18.51 | 18.68 | 18.36 | 18.67 | 18.35 | 1.30% | 189,025 |
| Aug 11, 2025 | 18.19 | 18.55 | 18.13 | 18.43 | 18.11 | 1.21% | 145,828 |
| Aug 8, 2025 | 18.18 | 18.29 | 18.02 | 18.21 | 17.90 | 0.66% | 94,300 |
| Aug 7, 2025 | 18.37 | 18.40 | 17.93 | 18.09 | 17.78 | -1.52% | 163,500 |
| Aug 6, 2025 | 18.37 | 18.54 | 18.22 | 18.37 | 18.06 | 0.05% | 106,917 |
| Aug 5, 2025 | 18.71 | 18.73 | 18.23 | 18.36 | 18.05 | -1.18% | 150,365 |
| Aug 4, 2025 | 18.58 | 18.94 | 18.32 | 18.58 | 18.26 | 0.38% | 386,940 |
| Aug 1, 2025 | 18.22 | 18.91 | 18.19 | 18.51 | 18.19 | 0.93% | 179,200 |
| Jul 31, 2025 | 18.02 | 19.31 | 17.72 | 18.34 | 18.03 | 7.69% | 216,304 |
| Jul 30, 2025 | 17.08 | 17.27 | 16.98 | 17.03 | 16.74 | -0.29% | 68,500 |
| Jul 29, 2025 | 17.49 | 17.49 | 16.94 | 17.08 | 16.79 | -1.90% | 123,700 |
| Jul 28, 2025 | 17.46 | 17.53 | 17.22 | 17.41 | 17.11 | -0.34% | 75,149 |
| Jul 25, 2025 | 17.60 | 17.68 | 17.40 | 17.47 | 17.17 | -0.96% | 59,400 |