Spok Holdings, Inc.
SPOKNASDAQHealthcare● Active
$10.66
$-0.05(-0.47%)
Market Cap$222655420
P/E Ratio—
52W High$19.31
52W Low$9.95
Spok Holdings, Inc.（SPOK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spok · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.31
Jul 31, 2025
-44.7% from here
5-Year Low5Y
$6.13
Jul 5, 2022
+74.3% from low
IPO Priceadj.
$37.05
Nov 17, 2004
-71.2% since IPO
1 Year Ago
$16.54
Jun 9, 2025
-35.4% in 1Y
5 Years Ago
$11.38
Jun 8, 2021
-6.1% in 5Y
10 Years Ago
$18.09
Jun 8, 2016
-40.9% in 10Y
Historical Price Data · SPOK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.72 | $10.84 | $10.60 | $10.66 | $10.66 | 107K | -0.56% |
| Jun 5, 2026 | $10.92 | $11.00 | $10.69 | $10.71 | $10.71 | 163K | -1.92% |
| Jun 4, 2026 | $10.66 | $10.95 | $10.66 | $10.93 | $10.93 | 157K | +2.53% |
| Jun 3, 2026 | $10.95 | $10.95 | $10.49 | $10.59 | $10.59 | 168K | -3.29% |
| Jun 2, 2026 | $10.78 | $10.96 | $10.76 | $10.95 | $10.95 | 119K | +1.58% |
| Jun 1, 2026 | $10.58 | $10.80 | $10.52 | $10.80 | $10.80 | 156K | +2.08% |
| May 29, 2026 | $10.51 | $10.63 | $10.51 | $10.59 | $10.59 | 139K | +0.76% |
| May 28, 2026 | $10.55 | $10.69 | $10.41 | $10.56 | $10.56 | 146K | +0.09% |
| May 27, 2026 | $10.68 | $10.97 | $10.58 | $10.58 | $10.58 | 136K | -0.94% |
| May 26, 2026 | $10.64 | $10.74 | $10.45 | $10.73 | $10.73 | 251K | +0.85% |
| May 22, 2026 | $11.07 | $11.11 | $10.90 | $10.96 | $10.96 | 260K | -0.99% |
| May 21, 2026 | $11.01 | $11.06 | $10.93 | $11.02 | $11.02 | 161K | +0.09% |
| May 20, 2026 | $10.89 | $11.07 | $10.89 | $11.04 | $11.04 | 158K | +1.38% |
| May 19, 2026 | $10.99 | $11.13 | $10.90 | $10.96 | $10.96 | 141K | -0.27% |
| May 18, 2026 | $10.80 | $11.02 | $10.77 | $10.99 | $10.99 | 168K | +1.76% |
| May 15, 2026 | $10.91 | $10.96 | $10.80 | $10.85 | $10.85 | 135K | -0.55% |
| May 14, 2026 | $10.98 | $11.00 | $10.86 | $10.93 | $10.93 | 145K | -0.46% |
| May 13, 2026 | $10.81 | $11.02 | $10.75 | $10.94 | $10.94 | 210K | +1.20% |
| May 12, 2026 | $10.69 | $10.85 | $10.65 | $10.74 | $10.74 | 373K | +0.47% |
| May 11, 2026 | $10.88 | $10.92 | $10.63 | $10.66 | $10.66 | 215K | -2.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SPOK
Jan 1 → Dec 31 · 6 years2026-19.2%$13.19 → $10.66
-19.2%
2025-18.5%$16.18 → $13.19
-18.5%
2024+3.7%$15.48 → $16.05
+3.7%
2023+87.6%$8.25 → $15.48
+87.6%
2022-12.9%$9.40 → $8.19
-12.9%
2021-17.3%$11.28 → $9.33
-17.3%
Best Year2023 · +87.6%
Worst Year2026 · -19.2%
Positive Years2 / 6
Avg Annual Return+3.9%
6Y Total Return-5.5%
6Y CAGR~-0.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in SPOK?
If you invested $1,000 in SPOK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$591
Total Return-40.9%
CAGR~-5.1% / yr
Profit$-409
Based on Jun 8, 2016 · $18.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Spok Holdings, Inc.（SPOK）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPOK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPOK 历史股价FMP 日线复权 OHLCV