CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	19.68	20.06	19.66	20.01	20.01	1.99%	1,164,609
Feb 24, 2026	19.45	19.68	19.38	19.62	19.62	0.62%	773,943
Feb 23, 2026	20.45	20.58	19.33	19.50	19.50	-4.79%	1,125,025
Feb 20, 2026	20.52	20.71	20.28	20.48	20.48	-0.24%	1,242,683
Feb 19, 2026	20.54	20.73	20.41	20.53	20.53	-0.77%	1,301,809
Feb 18, 2026	20.76	21.18	20.61	20.69	20.69	-0.53%	1,472,049
Feb 17, 2026	20.72	20.91	20.55	20.80	20.80	1.22%	1,474,483
Feb 13, 2026	20.42	20.70	20.17	20.55	20.55	0.49%	797,924
Feb 12, 2026	20.71	20.96	20.23	20.45	20.45	-0.82%	1,260,660
Feb 11, 2026	21.04	21.29	20.56	20.62	20.62	-1.43%	1,076,589
Feb 10, 2026	21.12	21.35	20.84	20.92	20.92	-1.41%	1,078,442
Feb 9, 2026	21.41	21.48	21.18	21.22	21.22	-0.98%	1,006,147
Feb 6, 2026	21.12	21.47	20.94	21.43	21.43	2.19%	1,550,851
Feb 5, 2026	20.75	21.02	20.43	20.97	20.97	1.06%	1,650,256
Feb 4, 2026	20.60	21.00	20.58	20.75	20.75	1.92%	1,363,874
Feb 3, 2026	20.06	20.63	19.79	20.36	20.36	1.22%	1,460,004
Feb 2, 2026	19.73	20.29	19.60	20.12	20.12	2.05%	1,236,228
Jan 30, 2026	19.44	19.81	19.44	19.71	19.71	1.03%	2,597,301
Jan 29, 2026	19.49	19.69	19.38	19.51	19.51	0.77%	1,612,951
Jan 28, 2026	19.67	19.69	19.27	19.36	19.36	-1.22%	1,322,164
Jan 27, 2026	19.99	20.11	19.53	19.60	19.60	-1.21%	1,071,028
Jan 26, 2026	19.91	20.02	19.56	19.84	19.84	-	1,277,882
Jan 23, 2026	20.75	20.82	19.84	19.84	19.84	-4.27%	2,195,453
Jan 22, 2026	20.97	21.13	20.63	20.73	20.73	-0.36%	1,935,523
Jan 21, 2026	19.89	20.90	19.78	20.80	20.80	5.26%	1,516,678
Jan 20, 2026	19.73	19.90	19.63	19.76	19.76	-0.78%	1,053,086
Jan 16, 2026	19.87	20.03	19.77	19.92	19.92	0.18%	1,201,683
Jan 15, 2026	19.31	20.00	19.28	19.88	19.88	3.01%	1,115,274
Jan 14, 2026	19.12	19.35	19.07	19.30	19.30	0.78%	889,317
Jan 13, 2026	19.12	19.30	18.96	19.15	19.15	0.42%	1,197,630
Jan 12, 2026	19.23	19.31	18.99	19.07	19.07	-1.65%	1,029,919
Jan 9, 2026	19.60	19.76	19.31	19.39	19.39	-0.87%	1,140,229
Jan 8, 2026	19.10	19.85	19.04	19.56	19.56	2.57%	1,917,405
Jan 7, 2026	19.26	19.31	18.94	19.07	19.07	-0.99%	1,493,762
Jan 6, 2026	19.06	19.40	18.97	19.26	19.26	0.57%	2,065,929
Jan 5, 2026	18.66	19.30	18.65	19.15	19.15	2.57%	1,521,805
Jan 2, 2026	18.61	18.79	18.26	18.67	18.67	0.38%	1,474,152
Dec 31, 2025	18.85	19.01	18.58	18.60	18.60	-1.06%	880,975
Dec 30, 2025	19.18	19.21	18.80	18.80	18.80	-1.98%	987,322
Dec 29, 2025	19.40	19.55	19.10	19.18	19.18	-2.04%	1,130,024
Dec 26, 2025	19.60	19.71	19.45	19.58	19.38	0.20%	1,161,482
Dec 24, 2025	19.46	19.67	19.45	19.54	19.34	-	727,473
Dec 23, 2025	19.58	19.84	19.53	19.54	19.34	-0.10%	1,436,643
Dec 22, 2025	19.54	19.83	19.48	19.56	19.36	0.10%	1,589,595
Dec 19, 2025	19.80	19.93	19.32	19.54	19.34	-0.61%	4,627,748
Dec 18, 2025	20.10	20.11	19.06	19.66	19.46	-2.91%	7,472,077
Dec 17, 2025	19.94	20.32	19.94	20.25	20.04	1.25%	898,211
Dec 16, 2025	20.20	20.20	19.87	20.00	19.80	-0.94%	1,002,217
Dec 15, 2025	20.15	20.36	20.05	20.19	19.98	1.36%	1,089,711
Dec 12, 2025	20.33	20.40	19.87	19.92	19.72	-1.53%	713,294