MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPOK — Spok Holdings, Inc
NasdaqSpok Holdings, Inc
$11.06
+0.01(+0.09%)
- O
- 11.02
- H
- 11.07
- L
- 10.90
- V
- 117.22K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.06
Period Return-19.97%
Period High$19.31
Period Low$9.95
Avg Daily Volume157.0K
Total Trading Days365
SPOK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.02 | $11.07 | $10.90 | $11.06 | +$0.01 | +0.09% | 117,219 | $11.01 | $10.90 $11.07 |
| Oct 7, 2026 | $10.93 | $11.08 | $10.91 | $11.05 | +$0.09 | +0.82% | 121,139 | $11.04 | $10.91 $11.08 |
| Oct 6, 2026 | $10.97 | $11.03 | $10.90 | $10.96 | $-0.01 | -0.09% | 136,208 | $10.97 | $10.90 $11.03 |
| Oct 5, 2026 | $10.87 | $10.98 | $10.83 | $10.97 | +$0.08 | +0.73% | 210,960 | $10.94 | $10.83 $10.98 |
| Oct 2, 2026 | $10.72 | $10.90 | $10.71 | $10.89 | +$0.22 | +2.06% | 115,688 | $10.84 | $10.71 $10.90 |
| Oct 1, 2026 | $10.49 | $10.67 | $10.35 | $10.67 | +$0.18 | +1.72% | 122,017 | $10.58 | $10.35 $10.67 |
| Sep 30, 2026 | $10.40 | $10.50 | $10.36 | $10.49 | +$0.08 | +0.77% | 137,359 | $10.44 | $10.36 $10.50 |
| Sep 29, 2026 | $10.35 | $10.48 | $10.35 | $10.41 | +$0.04 | +0.39% | 90,541 | $10.40 | $10.35 $10.48 |
| Sep 28, 2026 | $10.47 | $10.47 | $10.33 | $10.37 | $-0.09 | -0.86% | 107,168 | $10.37 | $10.33 $10.47 |
| Sep 25, 2026 | $10.44 | $10.51 | $10.35 | $10.46 | +$0.11 | +1.06% | 111,261 | $10.42 | $10.35 $10.51 |
| Sep 24, 2026 | $10.45 | $10.51 | $10.31 | $10.35 | $-0.05 | -0.48% | 172,883 | $10.36 | $10.31 $10.51 |
| Sep 23, 2026 | $10.53 | $10.62 | $10.40 | $10.40 | $-0.13 | -1.23% | 102,359 | $10.45 | $10.40 $10.62 |
| Sep 22, 2026 | $10.48 | $10.59 | $10.44 | $10.53 | +$0.10 | +0.96% | 142,998 | $10.51 | $10.44 $10.59 |
| Sep 21, 2026 | $10.39 | $10.51 | $10.35 | $10.43 | +$0.04 | +0.38% | 129,050 | $10.43 | $10.35 $10.51 |
| Sep 18, 2026 | $10.32 | $10.44 | $10.24 | $10.39 | $-0.01 | -0.10% | 244,297 | $10.38 | $10.24 $10.44 |
| Sep 17, 2026 | $10.64 | $10.64 | $10.35 | $10.40 | $-0.27 | -2.53% | 128,908 | $10.46 | $10.35 $10.64 |
| Sep 16, 2026 | $10.70 | $10.71 | $10.56 | $10.67 | $-0.03 | -0.28% | 107,567 | $10.65 | $10.56 $10.71 |
| Sep 15, 2026 | $10.88 | $10.88 | $10.66 | $10.70 | $-0.18 | -1.65% | 140,505 | $10.73 | $10.66 $10.88 |
| Sep 14, 2026 | $10.65 | $10.92 | $10.65 | $10.88 | +$0.23 | +2.16% | 155,392 | $10.85 | $10.65 $10.92 |
| Sep 11, 2026 | $10.68 | $10.70 | $10.62 | $10.65 | +$0.02 | +0.19% | 86,396 | $10.66 | $10.62 $10.70 |
| Sep 10, 2026 | $10.57 | $10.73 | $10.57 | $10.63 | +$0.06 | +0.57% | 136,438 | $10.62 | $10.57 $10.73 |
| Sep 9, 2026 | $10.65 | $10.69 | $10.52 | $10.57 | $-0.07 | -0.66% | 135,659 | $10.56 | $10.52 $10.69 |
| Sep 8, 2026 | $10.70 | $10.72 | $10.57 | $10.64 | $-0.07 | -0.65% | 118,352 | $10.64 | $10.57 $10.72 |
| Sep 4, 2026 | $10.70 | $10.79 | $10.63 | $10.71 | +$0.03 | +0.28% | 87,241 | $10.72 | $10.63 $10.79 |
| Sep 3, 2026 | $10.61 | $10.68 | $10.53 | $10.68 | +$0.12 | +1.14% | 96,847 | $10.63 | $10.53 $10.68 |
| Sep 2, 2026 | $10.62 | $10.63 | $10.51 | $10.56 | +$0.00 | +0.00% | 91,543 | $10.58 | $10.51 $10.63 |
| Sep 1, 2026 | $10.51 | $10.64 | $10.51 | $10.56 | +$0.05 | +0.48% | 140,722 | $10.56 | $10.51 $10.64 |
| Aug 31, 2026 | $10.65 | $10.75 | $10.49 | $10.51 | $-0.14 | -1.31% | 159,590 | $10.61 | $10.49 $10.75 |
| Aug 28, 2026 | $10.42 | $10.65 | $10.36 | $10.65 | +$0.29 | +2.80% | 155,421 | $10.58 | $10.36 $10.65 |
| Aug 27, 2026 | $10.40 | $10.43 | $10.29 | $10.36 | $-0.06 | -0.53% | 127,678 | $10.35 | $10.29 $10.43 |