Spok Stock Price History
NASDAQ: SPOKHealthcareHealth Information ServicesUSD
10.73-0.33 (-2.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPOK price history at a glance
The price history for Spok (SPOK) on this page begins on November 15, 2004, when the stock closed at $37.14; it most recently closed at $10.73 on October 5, 2026. The highest price in this record is $39.75, reached on March 14, 2005; the latest close is 73.0% below that peak. Across the 21 complete calendar years in the table, SPOK finished higher in 7 and lower in 14. Its best year was 2023 (+89.0%) and its worst was 2007 (-40.1%).
Over roughly 22 years the share price changed -71.1%, a -5.5% compound annual price return (excluding dividends). In the last 12 months alone, SPOK has lost 32.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $39.75
- Date of high
- Mar 14, 2005
- Low since 2004
- $6.13
- Date of low
- Jul 4, 2022
- 52-week high
- $16.45
- 52-week low
- $9.95
- Last close
- $10.73
SPOK returns
1 week
-1.47%
1 month
+1.51%
3 months
+2.98%
6 months
-3.42%
Year to date
-18.65%
1 year
-32.64%
3 years
-28.28%
5 years
+8.27%
SPOK price return, excluding dividends.
SPOK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.73 | -17.46% |
| 2025 | 13.00 | -18.90% |
| 2024 | 16.03 | +3.55% |
| 2023 | 15.48 | +89.01% |
| 2022 | 8.19 | -12.22% |
| 2021 | 9.33 | -16.17% |
| 2020 | 11.13 | -7.79% |
| 2019 | 12.07 | -11.18% |
| 2018 | 13.59 | -13.16% |
| 2017 | 15.65 | -24.58% |
| 2016 | 20.75 | +13.26% |
| 2015 | 18.32 | +5.17% |
| 2014 | 17.42 | +22.16% |
| 2013 | 14.26 | +22.40% |
| 2012 | 11.65 | -16.01% |
| 2011 | 13.87 | -21.95% |
| 2010 | 17.77 | +61.40% |
| 2009 | 11.01 | -3.17% |
| 2008 | 11.37 | -15.09% |
| 2007 | 13.39 | -40.14% |
| 2006 | 22.37 | -19.30% |
| 2005 | 27.72 | -21.50% |
| 2004* | 35.31 | -4.93% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
SPOK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.99 | 11.08 | 10.69 | 10.73 | -2.98% | |
| 11.02 | 11.07 | 10.90 | 11.06 | +0.09% | |
| 10.93 | 11.08 | 10.91 | 11.05 | +0.82% | |
| 10.97 | 11.03 | 10.90 | 10.96 | -0.09% | |
| 10.87 | 10.98 | 10.83 | 10.97 | +0.73% | |
| 10.72 | 10.90 | 10.71 | 10.89 | +2.06% | |
| 10.49 | 10.67 | 10.35 | 10.67 | +1.72% | |
| 10.40 | 10.50 | 10.36 | 10.49 | +0.77% | |
| 10.35 | 10.48 | 10.35 | 10.41 | +0.39% | |
| 10.47 | 10.47 | 10.33 | 10.37 | -0.86% | |
| 10.44 | 10.51 | 10.35 | 10.46 | +1.06% | |
| 10.45 | 10.51 | 10.31 | 10.35 | -0.48% | |
| 10.53 | 10.62 | 10.40 | 10.40 | -1.23% | |
| 10.48 | 10.59 | 10.44 | 10.53 | +0.96% | |
| 10.39 | 10.51 | 10.35 | 10.43 | +0.38% | |
| 10.32 | 10.44 | 10.24 | 10.39 | -0.10% | |
| 10.64 | 10.64 | 10.35 | 10.40 | -2.53% | |
| 10.70 | 10.71 | 10.56 | 10.67 | -0.28% | |
| 10.88 | 10.88 | 10.66 | 10.70 | -1.65% | |
| 10.65 | 10.92 | 10.65 | 10.88 | +2.16% | |
| 10.68 | 10.70 | 10.62 | 10.65 | +0.19% | |
| 10.57 | 10.73 | 10.57 | 10.63 | +0.57% | |
| 10.65 | 10.69 | 10.52 | 10.57 | -0.66% | |
| 10.70 | 10.72 | 10.57 | 10.64 | -0.65% | |
| 10.70 | 10.79 | 10.63 | 10.71 | +0.28% | |
| 10.61 | 10.68 | 10.53 | 10.68 | +1.14% | |
| 10.62 | 10.63 | 10.51 | 10.56 | 0.00% | |
| 10.51 | 10.64 | 10.51 | 10.56 | +0.48% | |
| 10.65 | 10.75 | 10.49 | 10.51 | -1.31% | |
| 10.42 | 10.65 | 10.36 | 10.65 | +2.80% | |
| 10.40 | 10.43 | 10.29 | 10.36 | -0.58% | |
| 10.58 | 10.62 | 10.38 | 10.42 | -1.51% | |
| 10.61 | 10.61 | 10.47 | 10.58 | -0.38% | |
| 10.33 | 10.70 | 10.33 | 10.62 | +3.01% | |
| 10.47 | 10.53 | 10.28 | 10.31 | -1.25% | |
| 10.46 | 10.56 | 10.40 | 10.44 | -0.38% | |
| 10.69 | 10.71 | 10.48 | 10.48 | -4.47% | |
| 11.03 | 11.16 | 10.93 | 10.97 | -0.18% | |
| 11.01 | 11.03 | 10.83 | 10.99 | +0.27% | |
| 11.04 | 11.07 | 10.92 | 10.96 | -0.36% | |
| 11.00 | 11.11 | 10.82 | 11.00 | +0.18% | |
| 11.31 | 11.39 | 10.98 | 10.98 | -4.02% | |
| 11.38 | 11.50 | 11.31 | 11.44 | +0.97% | |
| 11.54 | 11.60 | 11.22 | 11.33 | -1.65% | |
| 11.32 | 11.54 | 11.27 | 11.52 | +1.95% | |
| 11.29 | 11.32 | 11.08 | 11.30 | +0.53% | |
| 11.20 | 11.26 | 10.96 | 11.24 | +0.27% | |
| 11.09 | 11.25 | 10.99 | 11.21 | +0.99% | |
| 10.95 | 11.24 | 10.90 | 11.10 | +1.83% | |
| 10.61 | 10.93 | 10.32 | 10.90 | +1.40% | |
| 10.76 | 11.06 | 10.55 | 10.75 | -1.92% | |
| 10.94 | 11.03 | 10.86 | 10.96 | +0.64% | |
| 10.85 | 11.04 | 10.85 | 10.89 | +0.74% | |
| 10.68 | 10.92 | 10.68 | 10.81 | +2.08% | |
| 10.45 | 10.72 | 10.44 | 10.59 | +0.76% | |
| 10.65 | 10.68 | 10.36 | 10.51 | -1.31% | |
| 10.66 | 10.68 | 10.57 | 10.65 | -0.09% | |
| 10.63 | 10.70 | 10.57 | 10.66 | +0.09% | |
| 10.64 | 10.70 | 10.58 | 10.65 | +0.09% | |
| 10.74 | 10.86 | 10.54 | 10.64 | -0.84% | |
| 10.51 | 10.79 | 10.51 | 10.73 | +1.90% | |
| 10.45 | 10.64 | 10.45 | 10.53 | +0.10% | |
| 10.57 | 10.64 | 10.42 | 10.52 | -0.28% | |
| 10.47 | 10.67 | 10.36 | 10.55 | +1.25% | |
| 10.37 | 10.49 | 10.26 | 10.42 | +0.97% | |
| 10.43 | 10.45 | 10.31 | 10.32 | -1.34% | |
| 10.46 | 10.57 | 10.41 | 10.46 | -0.19% | |
| 10.52 | 10.61 | 10.42 | 10.48 | +0.38% | |
| 10.49 | 10.70 | 10.44 | 10.44 | -0.48% | |
| 10.62 | 10.68 | 10.41 | 10.49 | -0.76% | |
| 10.29 | 10.61 | 10.26 | 10.57 | +3.22% | |
| 10.45 | 10.45 | 10.20 | 10.24 | -2.01% | |
| 10.60 | 10.61 | 10.28 | 10.45 | -1.88% | |
| 10.46 | 10.68 | 10.46 | 10.65 | +2.01% | |
| 10.40 | 10.56 | 10.40 | 10.44 | -0.10% | |
| 10.66 | 10.80 | 10.42 | 10.45 | -2.52% | |
| 10.38 | 10.72 | 10.33 | 10.72 | +3.88% | |
| 10.49 | 10.55 | 10.32 | 10.32 | -1.81% | |
| 10.63 | 10.88 | 10.46 | 10.51 | +1.94% | |
| 10.51 | 10.51 | 10.19 | 10.31 | -1.62% | |
| 10.60 | 10.72 | 10.31 | 10.48 | -1.13% | |
| 10.90 | 10.96 | 10.56 | 10.60 | -2.75% | |
| 10.82 | 10.95 | 10.78 | 10.90 | +1.02% | |
| 10.88 | 10.93 | 10.78 | 10.79 | -0.74% | |
| 10.75 | 11.01 | 10.75 | 10.87 | +1.12% | |
| 10.66 | 10.89 | 10.66 | 10.75 | +0.84% | |
| 10.72 | 10.84 | 10.60 | 10.66 | -0.47% | |
| 10.92 | 11.00 | 10.69 | 10.71 | -2.01% | |
| 10.66 | 10.95 | 10.66 | 10.93 | +3.21% | |
| 10.95 | 10.95 | 10.49 | 10.59 | -3.29% | |
| 10.78 | 10.96 | 10.76 | 10.95 | +1.39% | |
| 10.58 | 10.80 | 10.52 | 10.80 | +1.98% | |
| 10.51 | 10.63 | 10.51 | 10.59 | +0.28% | |
| 10.55 | 10.69 | 10.41 | 10.56 | -0.19% | |
| 10.68 | 10.97 | 10.58 | 10.58 | -1.40% | |
| 10.64 | 10.74 | 10.45 | 10.73 | -2.10% | |
| 11.07 | 11.11 | 10.90 | 10.96 | -0.54% | |
| 11.01 | 11.06 | 10.93 | 11.02 | -0.18% | |
| 10.89 | 11.07 | 10.89 | 11.04 | +0.73% | |
| 10.99 | 11.13 | 10.90 | 10.96 | -0.27% | |
| 10.80 | 11.02 | 10.77 | 10.99 | +1.29% | |
| 10.91 | 10.96 | 10.80 | 10.85 | -0.73% | |
| 10.98 | 11.00 | 10.86 | 10.93 | -0.09% | |
| 10.81 | 11.02 | 10.75 | 10.94 | +1.86% | |
| 10.69 | 10.85 | 10.65 | 10.74 | +0.75% | |
| 10.88 | 10.92 | 10.63 | 10.66 | -2.11% | |
| 10.85 | 10.93 | 10.70 | 10.89 | +0.55% | |
| 10.59 | 10.86 | 10.55 | 10.83 | +1.98% | |
| 10.93 | 10.99 | 10.61 | 10.62 | -2.30% | |
| 10.80 | 11.08 | 10.76 | 10.87 | +0.83% | |
| 10.45 | 10.79 | 10.33 | 10.78 | +2.28% | |
| 10.74 | 10.96 | 10.42 | 10.54 | -1.40% | |
| 10.63 | 11.01 | 9.95 | 10.69 | -3.26% | |
| 11.47 | 11.53 | 11.03 | 11.05 | -3.66% | |
| 11.40 | 11.51 | 11.35 | 11.47 | +1.33% | |
| 11.38 | 11.44 | 11.31 | 11.32 | -0.44% | |
| 11.27 | 11.43 | 11.27 | 11.37 | 0.00% | |
| 11.30 | 11.45 | 11.30 | 11.37 | +0.44% | |
| 11.25 | 11.50 | 11.18 | 11.32 | +0.71% | |
| 11.52 | 11.53 | 11.24 | 11.24 | -2.09% | |
| 11.48 | 11.51 | 11.36 | 11.48 | -0.17% | |
| 11.39 | 11.67 | 11.35 | 11.50 | +1.59% | |
| 11.06 | 11.35 | 11.06 | 11.32 | +2.26% | |
| 11.10 | 11.22 | 11.05 | 11.07 | -0.27% | |
| 11.00 | 11.13 | 10.93 | 11.10 | +0.73% | |
| 11.11 | 11.14 | 10.94 | 11.02 | -0.81% | |
| 11.29 | 11.32 | 11.08 | 11.11 | -1.59% | |
| 11.23 | 11.35 | 11.15 | 11.29 | +0.18% | |
| 11.32 | 11.45 | 11.20 | 11.27 | +1.08% | |
| 11.10 | 11.22 | 11.09 | 11.15 | +0.45% | |
| 11.11 | 11.25 | 11.07 | 11.10 | -0.27% | |
| 11.03 | 11.13 | 10.93 | 11.13 | +0.36% | |
| 10.90 | 11.20 | 10.90 | 11.09 | +1.74% | |
| 11.30 | 11.35 | 10.81 | 10.90 | -3.02% | |
| 11.13 | 11.37 | 11.12 | 11.24 | +1.44% | |
| 11.12 | 11.19 | 11.04 | 11.08 | -0.45% | |
| 11.12 | 11.28 | 11.10 | 11.13 | 0.00% | |
| 11.29 | 11.30 | 11.02 | 11.13 | -1.24% | |
| 11.35 | 11.46 | 11.20 | 11.27 | -0.70% | |
| 11.17 | 11.41 | 11.01 | 11.35 | +2.62% | |
| 11.30 | 11.35 | 11.01 | 11.06 | -2.38% | |
| 11.23 | 11.41 | 11.20 | 11.33 | +0.89% | |
| 11.37 | 11.41 | 11.20 | 11.23 | -2.18% | |
| 11.43 | 11.68 | 11.33 | 11.48 | +0.44% | |
| 11.50 | 11.58 | 11.28 | 11.43 | -2.97% | |
| 11.99 | 12.20 | 11.69 | 11.78 | -1.67% | |
| 12.07 | 12.20 | 11.91 | 11.98 | -1.24% | |
| 12.25 | 12.26 | 12.07 | 12.13 | -1.06% | |
| 12.25 | 12.44 | 12.19 | 12.26 | 0.00% | |
| 12.47 | 12.49 | 12.13 | 12.26 | -2.23% | |
| 12.30 | 12.57 | 12.26 | 12.54 | +1.05% | |
| 12.17 | 12.42 | 12.16 | 12.41 | +1.31% | |
| 12.16 | 12.34 | 12.03 | 12.25 | +0.16% | |
| 12.10 | 12.34 | 11.89 | 12.23 | +0.99% | |
| 12.06 | 12.25 | 11.91 | 12.11 | -0.25% | |
| 11.92 | 12.31 | 11.68 | 12.14 | +1.85% | |
| 13.36 | 13.53 | 11.81 | 11.92 | -13.44% | |
| 13.86 | 13.89 | 13.70 | 13.77 | -0.29% | |
| 13.87 | 13.97 | 13.70 | 13.81 | -0.07% | |
| 13.53 | 13.93 | 13.52 | 13.82 | +1.92% | |
| 13.52 | 13.62 | 13.38 | 13.56 | -0.22% | |
| 13.46 | 13.65 | 13.45 | 13.59 | +0.59% | |
| 13.75 | 13.82 | 13.44 | 13.51 | -1.60% | |
| 13.75 | 13.83 | 13.56 | 13.73 | +0.07% | |
| 13.40 | 13.84 | 13.38 | 13.72 | +2.62% | |
| 13.55 | 13.64 | 13.31 | 13.37 | -0.89% | |
| 13.46 | 13.50 | 13.30 | 13.49 | +0.37% | |
| 13.33 | 13.46 | 13.17 | 13.44 | +0.67% | |
| 13.23 | 13.42 | 13.08 | 13.35 | +0.91% | |
| 13.36 | 13.36 | 13.15 | 13.23 | -0.60% | |
| 13.50 | 13.53 | 13.16 | 13.31 | -1.41% | |
| 13.65 | 13.65 | 13.41 | 13.50 | +0.15% | |
| 13.54 | 13.69 | 13.36 | 13.48 | -1.25% | |
| 13.77 | 13.84 | 13.59 | 13.65 | -0.87% | |
| 13.36 | 13.78 | 13.32 | 13.77 | +3.07% | |
| 13.37 | 13.43 | 13.21 | 13.36 | +0.60% | |
| 13.49 | 13.61 | 13.23 | 13.28 | -1.34% | |
| 13.51 | 13.51 | 13.29 | 13.46 | -0.52% | |
| 13.38 | 13.61 | 13.30 | 13.53 | +1.27% | |
| 13.75 | 13.75 | 13.36 | 13.36 | -2.91% | |
| 13.58 | 13.85 | 13.58 | 13.76 | +1.47% | |
| 13.27 | 13.56 | 13.23 | 13.56 | +2.11% | |
| 13.07 | 13.32 | 13.03 | 13.28 | +0.99% | |
| 13.22 | 13.30 | 13.06 | 13.15 | -0.60% | |
| 13.24 | 13.35 | 13.14 | 13.23 | -0.08% | |
| 13.04 | 13.24 | 13.00 | 13.24 | +1.46% | |
| 13.11 | 13.13 | 12.86 | 13.05 | -0.46% | |
| 12.99 | 13.20 | 12.91 | 13.11 | +0.92% | |
| 13.19 | 13.30 | 12.93 | 12.99 | -1.44% | |
| 13.05 | 13.28 | 13.05 | 13.18 | +1.07% | |
| 13.08 | 13.11 | 12.91 | 13.04 | +0.15% | |
| 12.95 | 13.08 | 12.82 | 13.02 | +0.54% | |
| 13.00 | 13.15 | 12.87 | 12.95 | -0.38% | |
| 13.19 | 13.21 | 12.97 | 13.00 | -1.44% | |
| 13.27 | 13.35 | 13.11 | 13.19 | -0.60% | |
| 13.08 | 13.36 | 13.06 | 13.27 | +1.45% | |
| 12.97 | 13.11 | 12.97 | 13.08 | +0.93% | |
| 13.02 | 13.04 | 12.85 | 12.96 | -0.54% | |
| 12.93 | 13.11 | 12.93 | 13.03 | +0.77% | |
| 12.96 | 12.99 | 12.83 | 12.93 | -0.23% | |
| 12.95 | 13.15 | 12.94 | 12.96 | +0.23% | |
| 13.30 | 13.38 | 12.89 | 12.93 | -3.00% | |
| 13.46 | 13.69 | 13.33 | 13.33 | -0.74% | |
| 13.36 | 13.50 | 13.31 | 13.43 | +0.60% | |
| 13.20 | 13.47 | 13.20 | 13.35 | +1.14% | |
| 13.38 | 13.38 | 13.13 | 13.20 | -0.83% | |
| 13.15 | 13.50 | 13.15 | 13.31 | +1.37% | |
| 13.07 | 13.20 | 12.98 | 13.13 | +0.61% | |
| 13.18 | 13.22 | 12.92 | 13.05 | -0.99% | |
| 13.11 | 13.26 | 13.02 | 13.18 | +1.31% | |
| 13.04 | 13.17 | 13.01 | 13.01 | -0.08% | |
| 13.02 | 13.16 | 12.94 | 13.02 | -0.08% | |
| 13.18 | 13.18 | 12.95 | 13.03 | -0.69% | |
| 13.16 | 13.25 | 12.98 | 13.12 | -0.08% | |
| 13.13 | 13.20 | 12.91 | 13.13 | +0.38% | |
| 13.09 | 13.16 | 13.01 | 13.08 | -1.51% | |
| 13.31 | 13.34 | 13.17 | 13.28 | -0.15% | |
| 13.09 | 13.32 | 13.00 | 13.30 | +1.53% | |
| 12.75 | 13.17 | 12.75 | 13.10 | +2.58% | |
| 12.67 | 12.79 | 12.56 | 12.77 | +0.39% | |
| 12.33 | 12.78 | 12.26 | 12.72 | +2.33% | |
| 12.66 | 12.82 | 12.43 | 12.43 | -1.04% | |
| 12.89 | 13.00 | 12.51 | 12.56 | -2.56% | |
| 13.11 | 13.15 | 12.78 | 12.89 | -3.59% | |
| 13.96 | 13.96 | 13.35 | 13.37 | -3.81% | |
| 13.83 | 13.94 | 13.68 | 13.90 | +0.51% | |
| 13.88 | 13.98 | 13.74 | 13.83 | -0.79% | |
| 13.85 | 13.99 | 13.79 | 13.94 | +0.65% | |
| 13.46 | 13.95 | 13.40 | 13.85 | +2.59% | |
| 13.46 | 13.55 | 13.31 | 13.50 | +0.45% | |
| 13.32 | 13.48 | 13.24 | 13.44 | +1.13% | |
| 13.70 | 13.81 | 13.26 | 13.29 | -2.85% | |
| 13.82 | 13.97 | 13.59 | 13.68 | -0.65% | |
| 14.00 | 14.29 | 13.63 | 13.77 | -1.01% | |
| 14.22 | 14.29 | 13.82 | 13.91 | -2.66% | |
| 14.06 | 14.40 | 13.93 | 14.29 | +3.33% | |
| 14.58 | 14.58 | 13.36 | 13.83 | -12.52% | |
| 16.24 | 16.35 | 15.63 | 15.81 | -3.66% | |
| 16.41 | 16.45 | 16.19 | 16.41 | +0.24% | |
| 16.18 | 16.45 | 16.11 | 16.37 | +1.17% | |
| 16.18 | 16.26 | 16.15 | 16.18 | 0.00% | |
| 16.23 | 16.29 | 15.99 | 16.18 | -0.31% | |
| 16.02 | 16.26 | 15.95 | 16.23 | +1.18% | |
| 15.95 | 16.24 | 15.90 | 16.04 | +0.69% | |
| 15.86 | 15.98 | 15.76 | 15.93 | +0.44% | |
| 15.70 | 15.93 | 15.61 | 15.86 | +0.89% | |
| 15.95 | 16.04 | 15.59 | 15.72 | -1.44% | |
| 15.86 | 16.05 | 15.68 | 15.95 | +0.38% | |
| 15.63 | 16.09 | 15.61 | 15.89 | +1.27% | |
| 15.74 | 15.79 | 15.60 | 15.69 | +0.45% | |
| 15.92 | 16.06 | 15.60 | 15.62 | -1.95% | |
| 15.91 | 16.04 | 15.87 | 15.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPOK chart for longer ranges.