NasdaqGS - Delayed Quote • USD
Spok Holdings, Inc. (SPOK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.50 | 15.87 | 15.41 | 15.86 | 15.86 | 86,099 |
Apr 25, 2024 | 15.42 | 15.54 | 15.27 | 15.44 | 15.44 | 93,100 |
Apr 24, 2024 | 15.40 | 15.56 | 15.28 | 15.55 | 15.55 | 86,900 |
Apr 23, 2024 | 15.22 | 15.47 | 15.22 | 15.40 | 15.40 | 107,600 |
Apr 22, 2024 | 15.09 | 15.38 | 15.00 | 15.22 | 15.22 | 167,700 |
Apr 19, 2024 | 14.80 | 15.14 | 14.80 | 15.01 | 15.01 | 98,400 |
Apr 18, 2024 | 14.91 | 15.16 | 14.89 | 14.89 | 14.89 | 119,700 |
Apr 17, 2024 | 15.03 | 15.19 | 14.85 | 14.91 | 14.91 | 123,500 |
Apr 16, 2024 | 15.10 | 15.19 | 14.81 | 15.06 | 15.06 | 114,300 |
Apr 15, 2024 | 15.41 | 15.51 | 15.04 | 15.10 | 15.10 | 138,800 |
Apr 12, 2024 | 15.54 | 15.67 | 15.33 | 15.42 | 15.42 | 82,500 |
Apr 11, 2024 | 15.36 | 15.62 | 15.30 | 15.54 | 15.54 | 80,100 |
Apr 10, 2024 | 15.30 | 15.50 | 15.05 | 15.27 | 15.27 | 156,700 |
Apr 9, 2024 | 15.81 | 15.84 | 15.42 | 15.51 | 15.51 | 141,000 |
Apr 8, 2024 | 16.00 | 16.09 | 15.75 | 15.75 | 15.75 | 118,600 |
Apr 5, 2024 | 15.71 | 16.15 | 15.67 | 15.98 | 15.98 | 152,400 |
Apr 4, 2024 | 15.91 | 16.10 | 15.75 | 15.78 | 15.78 | 138,200 |
Apr 3, 2024 | 15.88 | 16.00 | 15.78 | 15.92 | 15.92 | 124,000 |
Apr 2, 2024 | 15.67 | 15.97 | 15.54 | 15.88 | 15.88 | 141,300 |
Apr 1, 2024 | 15.88 | 15.96 | 15.66 | 15.74 | 15.74 | 205,500 |
Mar 28, 2024 | 15.89 | 16.10 | 15.80 | 15.95 | 15.95 | 160,600 |
Mar 27, 2024 | 15.82 | 15.99 | 15.70 | 15.88 | 15.88 | 181,400 |
Mar 26, 2024 | 16.06 | 16.13 | 15.65 | 15.66 | 15.66 | 106,700 |
Mar 25, 2024 | 16.20 | 16.33 | 15.97 | 16.03 | 16.03 | 165,500 |
Mar 22, 2024 | 16.70 | 16.71 | 16.20 | 16.20 | 16.20 | 111,000 |
Mar 21, 2024 | 16.66 | 16.92 | 16.47 | 16.70 | 16.70 | 154,400 |
Mar 20, 2024 | 16.60 | 16.87 | 16.42 | 16.77 | 16.77 | 140,800 |
Mar 19, 2024 | 16.55 | 16.61 | 16.18 | 16.53 | 16.53 | 216,200 |
Mar 18, 2024 | 17.25 | 17.25 | 16.55 | 16.58 | 16.58 | 275,500 |
Mar 15, 2024 | 16.75 | 17.19 | 16.75 | 17.07 | 17.07 | 210,800 |
Mar 14, 2024 | 0.31 Dividend | |||||
Mar 14, 2024 | 17.24 | 17.24 | 16.64 | 16.83 | 16.83 | 138,400 |
Mar 13, 2024 | 17.59 | 17.94 | 17.48 | 17.55 | 17.24 | 107,000 |
Mar 12, 2024 | 17.63 | 17.75 | 17.47 | 17.53 | 17.22 | 129,200 |
Mar 11, 2024 | 17.52 | 17.78 | 17.33 | 17.61 | 17.30 | 161,400 |
Mar 8, 2024 | 17.52 | 17.79 | 17.38 | 17.59 | 17.28 | 99,500 |
Mar 7, 2024 | 17.45 | 17.68 | 17.14 | 17.39 | 17.08 | 157,200 |
Mar 6, 2024 | 17.01 | 17.67 | 16.79 | 17.57 | 17.26 | 231,500 |
Mar 5, 2024 | 17.52 | 17.52 | 16.81 | 16.88 | 16.58 | 224,500 |
Mar 4, 2024 | 17.84 | 18.14 | 17.50 | 17.55 | 17.24 | 235,600 |
Mar 1, 2024 | 17.92 | 17.92 | 16.97 | 17.73 | 17.41 | 369,400 |
Feb 29, 2024 | 17.81 | 18.10 | 17.61 | 17.97 | 17.65 | 156,400 |
Feb 28, 2024 | 17.78 | 17.84 | 17.57 | 17.61 | 17.30 | 97,100 |
Feb 27, 2024 | 17.52 | 17.89 | 17.40 | 17.77 | 17.45 | 258,600 |
Feb 26, 2024 | 16.92 | 17.45 | 16.66 | 17.44 | 17.13 | 192,200 |
Feb 23, 2024 | 17.28 | 17.43 | 16.79 | 16.92 | 16.62 | 245,100 |
Feb 22, 2024 | 16.30 | 17.38 | 16.00 | 17.00 | 16.70 | 423,200 |
Feb 21, 2024 | 15.27 | 15.62 | 15.02 | 15.56 | 15.28 | 222,400 |
Feb 20, 2024 | 16.18 | 16.32 | 15.17 | 15.45 | 15.17 | 254,500 |
Feb 16, 2024 | 16.28 | 16.28 | 15.85 | 15.93 | 15.65 | 169,300 |
Feb 15, 2024 | 16.34 | 16.41 | 15.82 | 16.31 | 16.02 | 162,600 |
Feb 14, 2024 | 16.22 | 16.30 | 16.05 | 16.21 | 15.92 | 110,300 |
Feb 13, 2024 | 17.13 | 17.13 | 16.03 | 16.07 | 15.78 | 236,100 |
Feb 12, 2024 | 17.19 | 17.40 | 17.15 | 17.28 | 16.97 | 127,900 |
Feb 9, 2024 | 17.10 | 17.27 | 17.02 | 17.19 | 16.88 | 103,500 |
Feb 8, 2024 | 16.68 | 16.99 | 16.66 | 16.99 | 16.69 | 85,000 |
Feb 7, 2024 | 16.74 | 16.85 | 16.58 | 16.70 | 16.40 | 86,900 |
Feb 6, 2024 | 16.63 | 16.75 | 16.50 | 16.72 | 16.42 | 89,600 |
Feb 5, 2024 | 16.84 | 16.88 | 16.40 | 16.69 | 16.39 | 146,700 |
Feb 2, 2024 | 16.92 | 17.16 | 16.75 | 17.02 | 16.72 | 89,900 |
Feb 1, 2024 | 16.56 | 17.07 | 16.56 | 17.04 | 16.74 | 118,500 |
Jan 31, 2024 | 16.74 | 16.90 | 16.56 | 16.56 | 16.26 | 119,500 |
Jan 30, 2024 | 16.90 | 16.90 | 16.59 | 16.77 | 16.47 | 86,700 |
Jan 29, 2024 | 16.58 | 16.80 | 16.38 | 16.80 | 16.50 | 141,100 |
Jan 26, 2024 | 16.43 | 16.65 | 16.41 | 16.58 | 16.28 | 102,100 |
Jan 25, 2024 | 16.37 | 16.61 | 16.36 | 16.46 | 16.17 | 150,400 |
Jan 24, 2024 | 16.46 | 16.50 | 16.20 | 16.25 | 15.96 | 139,700 |
Jan 23, 2024 | 16.45 | 16.56 | 16.21 | 16.27 | 15.98 | 144,800 |
Jan 22, 2024 | 15.76 | 16.32 | 15.76 | 16.32 | 16.03 | 158,400 |
Jan 19, 2024 | 15.59 | 15.61 | 15.40 | 15.61 | 15.33 | 97,200 |
Jan 18, 2024 | 15.41 | 15.56 | 15.26 | 15.52 | 15.24 | 117,700 |
Jan 17, 2024 | 15.29 | 15.50 | 15.26 | 15.46 | 15.18 | 83,200 |
Jan 16, 2024 | 15.25 | 15.54 | 15.17 | 15.31 | 15.04 | 91,500 |
Jan 12, 2024 | 15.20 | 15.40 | 15.07 | 15.22 | 14.95 | 107,000 |
Jan 11, 2024 | 15.20 | 15.24 | 14.97 | 15.12 | 14.85 | 74,000 |
Jan 10, 2024 | 15.07 | 15.19 | 14.97 | 15.15 | 14.88 | 76,200 |
Jan 9, 2024 | 15.12 | 15.19 | 14.78 | 15.00 | 14.73 | 133,600 |
Jan 8, 2024 | 15.30 | 15.34 | 14.98 | 15.19 | 14.92 | 103,300 |
Jan 5, 2024 | 15.00 | 15.38 | 14.90 | 15.19 | 14.92 | 118,300 |
Jan 4, 2024 | 15.21 | 15.36 | 15.02 | 15.03 | 14.76 | 102,900 |
Jan 3, 2024 | 15.46 | 15.58 | 15.10 | 15.17 | 14.90 | 131,300 |
Jan 2, 2024 | 15.48 | 15.51 | 15.14 | 15.42 | 15.14 | 129,300 |
Dec 29, 2023 | 15.60 | 15.75 | 15.41 | 15.48 | 15.20 | 127,600 |
Dec 28, 2023 | 15.70 | 15.75 | 15.40 | 15.48 | 15.20 | 93,900 |
Dec 27, 2023 | 15.45 | 15.68 | 15.34 | 15.65 | 15.37 | 117,600 |
Dec 26, 2023 | 15.20 | 15.57 | 15.04 | 15.45 | 15.17 | 176,900 |
Dec 22, 2023 | 15.32 | 15.36 | 15.05 | 15.23 | 14.96 | 135,500 |
Dec 21, 2023 | 14.65 | 15.20 | 14.61 | 15.19 | 14.92 | 172,600 |
Dec 20, 2023 | 14.65 | 15.08 | 14.60 | 14.60 | 14.34 | 178,400 |
Dec 19, 2023 | 14.76 | 14.85 | 14.49 | 14.66 | 14.40 | 143,200 |
Dec 18, 2023 | 14.33 | 14.78 | 14.32 | 14.69 | 14.43 | 175,500 |
Dec 15, 2023 | 14.49 | 14.57 | 14.11 | 14.31 | 14.05 | 284,200 |
Dec 14, 2023 | 14.99 | 15.14 | 14.36 | 14.48 | 14.22 | 201,700 |
Dec 13, 2023 | 14.44 | 14.96 | 14.27 | 14.93 | 14.66 | 342,900 |
Dec 12, 2023 | 14.32 | 14.56 | 14.22 | 14.46 | 14.20 | 174,200 |
Dec 11, 2023 | 14.76 | 14.85 | 14.27 | 14.47 | 14.21 | 277,400 |
Dec 8, 2023 | 15.00 | 15.27 | 14.69 | 14.77 | 14.51 | 184,300 |
Dec 7, 2023 | 15.25 | 15.30 | 14.85 | 15.09 | 14.82 | 286,800 |
Dec 6, 2023 | 14.86 | 15.31 | 14.59 | 15.26 | 14.99 | 361,600 |
Dec 5, 2023 | 16.92 | 16.95 | 14.73 | 14.83 | 14.57 | 803,500 |
Dec 4, 2023 | 16.70 | 17.54 | 16.51 | 16.90 | 16.60 | 431,700 |
Dec 1, 2023 | 16.68 | 16.89 | 16.32 | 16.66 | 16.36 | 325,100 |
Nov 30, 2023 | 17.06 | 17.10 | 16.63 | 16.76 | 16.46 | 180,200 |
Nov 29, 2023 | 17.17 | 17.36 | 16.80 | 17.19 | 16.88 | 172,000 |
Nov 28, 2023 | 17.85 | 17.90 | 17.13 | 17.17 | 16.86 | 197,400 |
Nov 27, 2023 | 17.78 | 18.05 | 17.52 | 17.89 | 17.57 | 281,000 |
Nov 24, 2023 | 17.49 | 17.99 | 17.49 | 17.59 | 17.28 | 88,000 |
Nov 22, 2023 | 17.07 | 17.75 | 17.03 | 17.47 | 17.16 | 334,500 |
Nov 21, 2023 | 15.97 | 17.39 | 15.89 | 16.98 | 16.68 | 634,400 |
Nov 20, 2023 | 16.08 | 16.14 | 15.91 | 15.98 | 15.69 | 129,700 |
Nov 17, 2023 | 16.07 | 16.26 | 15.83 | 16.13 | 15.84 | 139,200 |
Nov 16, 2023 | 15.88 | 16.27 | 15.82 | 16.02 | 15.73 | 128,700 |
Nov 15, 2023 | 0.31 Dividend | |||||
Nov 15, 2023 | 16.10 | 16.14 | 15.33 | 15.82 | 15.54 | 223,800 |
Nov 14, 2023 | 16.31 | 16.50 | 16.12 | 16.33 | 15.73 | 258,800 |
Nov 13, 2023 | 16.13 | 16.29 | 15.95 | 16.00 | 15.41 | 174,700 |
Nov 10, 2023 | 15.83 | 16.35 | 15.83 | 16.21 | 15.62 | 131,400 |
Nov 9, 2023 | 16.30 | 16.31 | 15.80 | 15.84 | 15.26 | 138,500 |
Nov 8, 2023 | 16.18 | 16.30 | 15.85 | 16.18 | 15.59 | 103,700 |
Nov 7, 2023 | 15.99 | 16.32 | 15.81 | 16.16 | 15.57 | 222,500 |
Nov 6, 2023 | 16.04 | 16.04 | 15.56 | 15.64 | 15.07 | 103,900 |
Nov 3, 2023 | 15.72 | 16.16 | 15.72 | 15.92 | 15.34 | 144,400 |
Nov 2, 2023 | 15.75 | 16.10 | 15.54 | 15.63 | 15.06 | 152,300 |
Nov 1, 2023 | 14.94 | 15.54 | 14.84 | 15.52 | 14.95 | 102,500 |
Oct 31, 2023 | 15.00 | 15.01 | 14.74 | 14.91 | 14.36 | 85,200 |
Oct 30, 2023 | 15.23 | 15.29 | 14.83 | 15.05 | 14.50 | 126,900 |
Oct 27, 2023 | 14.85 | 15.29 | 14.78 | 15.15 | 14.59 | 132,700 |
Oct 26, 2023 | 14.70 | 16.22 | 14.62 | 14.87 | 14.32 | 298,600 |
Oct 25, 2023 | 14.58 | 14.69 | 14.41 | 14.59 | 14.06 | 140,000 |
Oct 24, 2023 | 14.18 | 14.59 | 14.18 | 14.53 | 14.00 | 176,600 |
Oct 23, 2023 | 14.20 | 14.40 | 13.88 | 14.15 | 13.63 | 117,300 |
Oct 20, 2023 | 14.27 | 14.50 | 14.08 | 14.27 | 13.75 | 162,100 |
Oct 19, 2023 | 14.07 | 14.46 | 13.53 | 14.23 | 13.71 | 135,700 |
Oct 18, 2023 | 14.74 | 14.81 | 14.29 | 14.31 | 13.79 | 83,300 |
Oct 17, 2023 | 14.67 | 14.97 | 14.67 | 14.84 | 14.30 | 128,500 |
Oct 16, 2023 | 15.00 | 15.03 | 14.65 | 14.67 | 14.13 | 123,600 |
Oct 13, 2023 | 14.61 | 14.98 | 14.60 | 14.96 | 14.41 | 137,200 |
Oct 12, 2023 | 14.76 | 14.76 | 14.29 | 14.58 | 14.05 | 75,900 |
Oct 11, 2023 | 15.05 | 15.13 | 14.46 | 14.69 | 14.15 | 147,700 |
Oct 10, 2023 | 15.07 | 15.29 | 14.98 | 14.99 | 14.44 | 167,500 |
Oct 9, 2023 | 14.65 | 15.16 | 14.65 | 15.03 | 14.48 | 178,000 |
Oct 6, 2023 | 14.66 | 15.12 | 14.63 | 14.69 | 14.15 | 134,100 |
Oct 5, 2023 | 14.44 | 14.88 | 14.43 | 14.80 | 14.26 | 173,200 |
Oct 4, 2023 | 14.08 | 14.48 | 14.07 | 14.39 | 13.86 | 99,600 |
Oct 3, 2023 | 14.40 | 14.44 | 13.90 | 14.07 | 13.55 | 198,500 |
Oct 2, 2023 | 14.39 | 14.60 | 14.29 | 14.52 | 13.99 | 122,400 |
Sep 29, 2023 | 14.73 | 14.73 | 14.19 | 14.27 | 13.75 | 137,800 |
Sep 28, 2023 | 14.58 | 14.83 | 14.53 | 14.60 | 14.06 | 114,000 |
Sep 27, 2023 | 14.37 | 14.84 | 14.26 | 14.58 | 14.05 | 153,000 |
Sep 26, 2023 | 14.26 | 14.50 | 14.26 | 14.38 | 13.85 | 117,000 |
Sep 25, 2023 | 14.29 | 14.34 | 13.93 | 14.30 | 13.78 | 170,900 |
Sep 22, 2023 | 14.67 | 14.97 | 14.32 | 14.33 | 13.80 | 98,700 |
Sep 21, 2023 | 15.02 | 15.02 | 13.20 | 14.70 | 14.16 | 825,900 |
Sep 20, 2023 | 15.62 | 15.97 | 15.06 | 15.08 | 14.53 | 304,700 |
Sep 19, 2023 | 14.80 | 15.61 | 14.74 | 15.49 | 14.92 | 368,000 |
Sep 18, 2023 | 14.68 | 15.08 | 14.58 | 14.75 | 14.21 | 315,800 |
Sep 15, 2023 | 14.72 | 14.81 | 14.41 | 14.68 | 14.14 | 192,400 |
Sep 14, 2023 | 14.55 | 14.83 | 14.54 | 14.72 | 14.18 | 108,600 |
Sep 13, 2023 | 14.50 | 14.65 | 14.16 | 14.41 | 13.88 | 205,300 |
Sep 12, 2023 | 14.81 | 14.95 | 14.60 | 14.63 | 14.09 | 191,200 |
Sep 11, 2023 | 14.40 | 15.30 | 14.40 | 14.81 | 14.27 | 371,200 |
Sep 8, 2023 | 14.78 | 14.95 | 14.32 | 14.37 | 13.84 | 168,700 |
Sep 7, 2023 | 14.14 | 14.79 | 14.14 | 14.71 | 14.17 | 458,300 |
Sep 6, 2023 | 14.01 | 14.44 | 14.01 | 14.20 | 13.68 | 187,100 |
Sep 5, 2023 | 14.30 | 14.35 | 13.84 | 13.99 | 13.48 | 142,300 |
Sep 1, 2023 | 14.30 | 14.46 | 14.16 | 14.29 | 13.77 | 105,000 |
Aug 31, 2023 | 14.29 | 14.65 | 14.24 | 14.24 | 13.72 | 130,500 |
Aug 30, 2023 | 14.38 | 14.49 | 14.13 | 14.29 | 13.77 | 108,800 |
Aug 29, 2023 | 14.26 | 14.44 | 14.15 | 14.42 | 13.89 | 129,600 |
Aug 28, 2023 | 13.83 | 14.34 | 13.83 | 14.30 | 13.78 | 165,500 |
Aug 25, 2023 | 13.61 | 13.97 | 13.53 | 13.79 | 13.28 | 142,500 |
Aug 24, 2023 | 14.00 | 14.15 | 13.47 | 13.49 | 13.00 | 130,500 |
Aug 23, 2023 | 13.40 | 14.09 | 13.36 | 14.01 | 13.50 | 303,800 |
Aug 22, 2023 | 12.84 | 13.21 | 12.82 | 13.12 | 12.64 | 113,000 |
Aug 21, 2023 | 13.09 | 13.16 | 12.84 | 12.88 | 12.41 | 181,500 |
Aug 18, 2023 | 12.92 | 13.14 | 12.76 | 13.08 | 12.60 | 270,700 |
Aug 17, 2023 | 13.52 | 13.52 | 12.94 | 13.04 | 12.56 | 184,400 |
Aug 16, 2023 | 0.31 Dividend | |||||
Aug 16, 2023 | 13.37 | 13.66 | 13.34 | 13.49 | 13.00 | 206,800 |
Aug 15, 2023 | 14.24 | 14.24 | 13.66 | 13.68 | 12.88 | 277,000 |
Aug 14, 2023 | 14.29 | 14.55 | 14.15 | 14.20 | 13.37 | 204,100 |
Aug 11, 2023 | 14.30 | 14.72 | 14.20 | 14.29 | 13.45 | 211,100 |
Aug 10, 2023 | 14.26 | 14.38 | 14.11 | 14.34 | 13.50 | 202,900 |
Aug 9, 2023 | 14.13 | 14.29 | 13.69 | 14.26 | 13.42 | 218,100 |
Aug 8, 2023 | 13.84 | 14.28 | 13.72 | 14.12 | 13.29 | 188,800 |
Aug 7, 2023 | 13.68 | 13.98 | 13.63 | 13.84 | 13.03 | 163,300 |
Aug 4, 2023 | 13.35 | 13.85 | 13.30 | 13.62 | 12.82 | 208,500 |
Aug 3, 2023 | 13.52 | 13.56 | 13.17 | 13.31 | 12.53 | 328,500 |
Aug 2, 2023 | 13.98 | 14.04 | 13.33 | 13.48 | 12.69 | 261,200 |
Aug 1, 2023 | 14.58 | 14.58 | 13.60 | 14.05 | 13.23 | 331,800 |
Jul 31, 2023 | 14.95 | 15.10 | 14.50 | 14.66 | 13.80 | 393,300 |
Jul 28, 2023 | 13.62 | 14.80 | 13.47 | 14.78 | 13.91 | 627,100 |
Jul 27, 2023 | 13.10 | 14.90 | 12.93 | 13.35 | 12.57 | 1,069,500 |
Jul 26, 2023 | 11.53 | 11.57 | 11.23 | 11.44 | 10.77 | 220,000 |
Jul 25, 2023 | 11.32 | 11.62 | 11.29 | 11.55 | 10.87 | 102,000 |
Jul 24, 2023 | 10.95 | 11.42 | 10.95 | 11.30 | 10.64 | 146,000 |
Jul 21, 2023 | 11.15 | 11.26 | 10.90 | 10.93 | 10.29 | 115,400 |
Jul 20, 2023 | 11.10 | 11.34 | 10.97 | 11.13 | 10.48 | 134,500 |
Jul 19, 2023 | 11.15 | 11.22 | 11.03 | 11.13 | 10.48 | 155,500 |
Jul 18, 2023 | 10.82 | 11.10 | 10.82 | 11.08 | 10.43 | 123,600 |
Jul 17, 2023 | 10.78 | 10.93 | 10.68 | 10.86 | 10.22 | 185,800 |
Jul 14, 2023 | 10.94 | 11.04 | 10.81 | 10.85 | 10.21 | 165,800 |
Jul 13, 2023 | 11.00 | 11.09 | 10.46 | 10.96 | 10.32 | 603,600 |
Jul 12, 2023 | 11.73 | 11.79 | 10.94 | 11.06 | 10.41 | 473,800 |
Jul 11, 2023 | 11.90 | 11.93 | 11.60 | 11.66 | 10.98 | 203,900 |
Jul 10, 2023 | 11.89 | 11.92 | 11.60 | 11.86 | 11.16 | 202,500 |
Jul 7, 2023 | 11.66 | 12.06 | 11.66 | 11.89 | 11.19 | 244,700 |
Jul 6, 2023 | 12.07 | 12.10 | 11.66 | 11.80 | 11.11 | 232,200 |
Jul 5, 2023 | 12.96 | 13.05 | 12.08 | 12.12 | 11.41 | 387,100 |
Jul 3, 2023 | 13.32 | 13.36 | 12.90 | 12.93 | 12.17 | 131,500 |
Jun 30, 2023 | 13.25 | 13.43 | 13.17 | 13.29 | 12.51 | 165,200 |
Jun 29, 2023 | 12.96 | 13.29 | 12.86 | 13.15 | 12.38 | 184,600 |
Jun 28, 2023 | 12.82 | 12.98 | 12.79 | 12.96 | 12.20 | 121,600 |
Jun 27, 2023 | 12.94 | 13.15 | 12.77 | 12.95 | 12.19 | 347,000 |
Jun 26, 2023 | 13.18 | 13.27 | 12.71 | 12.92 | 12.16 | 233,200 |
Jun 23, 2023 | 13.69 | 13.78 | 13.09 | 13.15 | 12.38 | 2,447,800 |
Jun 22, 2023 | 13.62 | 13.84 | 13.49 | 13.79 | 12.98 | 195,000 |
Jun 21, 2023 | 13.30 | 13.78 | 13.22 | 13.66 | 12.86 | 231,900 |
Jun 20, 2023 | 12.94 | 13.49 | 12.81 | 13.29 | 12.51 | 282,300 |
Jun 16, 2023 | 12.70 | 12.74 | 12.50 | 12.69 | 11.95 | 165,600 |
Jun 15, 2023 | 12.54 | 12.80 | 12.51 | 12.70 | 11.95 | 104,300 |
Jun 14, 2023 | 12.74 | 12.85 | 12.49 | 12.54 | 11.80 | 114,600 |
Jun 13, 2023 | 12.58 | 12.90 | 12.55 | 12.82 | 12.07 | 119,700 |
Jun 12, 2023 | 12.73 | 12.75 | 12.46 | 12.59 | 11.85 | 122,300 |
Jun 9, 2023 | 12.83 | 12.99 | 12.75 | 12.78 | 12.03 | 86,000 |
Jun 8, 2023 | 12.72 | 12.85 | 12.67 | 12.83 | 12.08 | 103,100 |
Jun 7, 2023 | 12.79 | 12.99 | 12.68 | 12.72 | 11.97 | 116,400 |
Jun 6, 2023 | 12.29 | 12.81 | 12.25 | 12.73 | 11.98 | 157,500 |
Jun 5, 2023 | 12.16 | 12.48 | 12.10 | 12.28 | 11.56 | 154,600 |
Jun 2, 2023 | 11.98 | 12.17 | 11.83 | 12.16 | 11.45 | 208,900 |
Jun 1, 2023 | 11.79 | 12.06 | 11.71 | 11.95 | 11.25 | 212,600 |
May 31, 2023 | 11.89 | 11.97 | 11.66 | 11.80 | 11.11 | 215,300 |
May 30, 2023 | 12.02 | 12.19 | 11.89 | 11.97 | 11.27 | 201,200 |
May 26, 2023 | 12.19 | 12.35 | 12.03 | 12.05 | 11.34 | 222,000 |
May 25, 2023 | 12.54 | 12.54 | 12.06 | 12.18 | 11.47 | 321,200 |
May 24, 2023 | 0.31 Dividend | |||||
May 24, 2023 | 13.20 | 13.31 | 12.06 | 12.58 | 11.84 | 439,000 |
May 23, 2023 | 13.37 | 13.83 | 13.37 | 13.55 | 12.46 | 422,300 |
May 22, 2023 | 13.06 | 13.46 | 12.96 | 13.30 | 12.23 | 302,100 |
May 19, 2023 | 13.25 | 13.42 | 13.02 | 13.06 | 12.01 | 175,800 |
May 18, 2023 | 13.26 | 13.32 | 13.07 | 13.21 | 12.15 | 192,100 |
May 17, 2023 | 13.11 | 13.24 | 13.00 | 13.21 | 12.15 | 178,200 |
May 16, 2023 | 13.23 | 13.23 | 13.04 | 13.07 | 12.02 | 156,200 |
May 15, 2023 | 13.14 | 13.34 | 12.93 | 13.21 | 12.15 | 240,400 |
May 12, 2023 | 13.04 | 13.35 | 13.02 | 13.05 | 12.00 | 157,400 |
May 11, 2023 | 12.76 | 13.13 | 12.64 | 13.03 | 11.98 | 179,100 |
May 10, 2023 | 12.63 | 12.85 | 12.62 | 12.83 | 11.80 | 128,500 |
May 9, 2023 | 12.94 | 13.00 | 12.60 | 12.64 | 11.62 | 121,500 |
May 8, 2023 | 13.01 | 13.17 | 12.80 | 12.86 | 11.83 | 210,900 |
May 5, 2023 | 13.01 | 13.02 | 12.50 | 12.89 | 11.85 | 252,200 |
May 4, 2023 | 12.60 | 13.45 | 12.56 | 12.96 | 11.92 | 366,200 |
May 3, 2023 | 12.74 | 12.85 | 12.55 | 12.55 | 11.54 | 211,500 |
May 2, 2023 | 12.82 | 12.82 | 12.31 | 12.72 | 11.70 | 294,500 |
May 1, 2023 | 12.25 | 12.89 | 12.25 | 12.60 | 11.59 | 455,700 |
Apr 28, 2023 | 11.87 | 12.25 | 11.86 | 12.23 | 11.25 | 163,200 |
Apr 27, 2023 | 11.82 | 12.25 | 11.81 | 11.86 | 10.91 | 135,200 |
Related Tickers
PINC Premier, Inc.
20.96
+0.72%
PRVA Privia Health Group, Inc.
18.26
+1.50%
SLP Simulations Plus, Inc.
44.69
-1.97%
EVH Evolent Health, Inc.
27.65
-2.37%
BTSGU BrightSpring Health Services, Inc.
42.92
+0.61%
PBSV Pharma-Bio Serv, Inc.
0.7350
0.00%
ASCN.SW Ascom Holding AG
7.50
+1.76%
CRW.L Craneware plc
2,160.00
-3.57%
LFMD LifeMD, Inc.
11.95
+10.44%
HQY HealthEquity, Inc.
80.26
+1.54%