CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	18.24	18.36	18.24	18.31	-	-0.84%	2,845
Mar 28, 2025	18.79	18.86	18.35	18.46	18.46	-1.96%	465,184
Mar 27, 2025	18.90	18.98	18.61	18.83	18.83	-0.16%	640,338
Mar 26, 2025	18.96	19.26	18.78	18.86	18.86	-0.42%	464,886
Mar 25, 2025	19.16	19.23	18.92	18.94	18.94	-0.94%	705,149
Mar 24, 2025	18.97	19.21	18.87	19.12	19.12	2.25%	572,028
Mar 21, 2025	18.59	18.81	18.40	18.70	18.70	0.48%	2,580,848
Mar 20, 2025	18.64	18.96	18.57	18.61	18.61	-0.91%	477,357
Mar 19, 2025	18.74	19.07	18.64	18.78	18.78	0.37%	600,128
Mar 18, 2025	18.74	18.79	18.51	18.71	18.71	-0.37%	640,606
Mar 17, 2025	18.72	18.95	18.62	18.78	18.78	-	679,595
Mar 14, 2025	18.44	18.78	18.44	18.78	18.78	1.95%	936,709
Mar 13, 2025	18.70	18.92	18.42	18.42	18.42	-0.97%	803,349
Mar 12, 2025	18.77	18.82	18.34	18.60	18.60	0.27%	808,875
Mar 11, 2025	19.13	19.40	18.52	18.55	18.55	-2.57%	1,226,691
Mar 10, 2025	19.18	19.37	18.90	19.04	19.04	-2.06%	1,297,650
Mar 7, 2025	19.30	19.56	18.99	19.44	19.44	0.41%	644,416
Mar 6, 2025	19.33	19.47	19.04	19.36	19.36	-0.31%	758,925
Mar 5, 2025	19.60	19.94	19.21	19.42	19.42	-0.46%	845,214
Mar 4, 2025	20.01	20.15	19.29	19.51	19.51	-3.22%	902,497
Mar 3, 2025	20.17	20.64	19.99	20.16	20.16	-0.05%	759,075
Feb 28, 2025	19.98	20.21	19.85	20.17	20.17	1.41%	989,632
Feb 27, 2025	19.86	20.12	19.55	19.89	19.89	0.15%	646,850
Feb 26, 2025	19.72	19.94	19.52	19.86	19.86	0.46%	702,609
Feb 25, 2025	19.73	19.96	19.56	19.77	19.77	0.66%	615,822
Feb 24, 2025	19.94	19.94	19.63	19.64	19.64	-0.91%	723,398
Feb 21, 2025	20.40	20.40	19.81	19.82	19.82	-1.64%	728,297
Feb 20, 2025	20.32	20.37	19.96	20.15	20.15	-1.37%	443,030
Feb 19, 2025	20.21	20.50	20.20	20.43	20.43	-	527,700
Feb 18, 2025	20.27	20.63	20.02	20.43	20.43	0.74%	584,868
Feb 14, 2025	20.44	20.65	20.18	20.28	20.28	-0.44%	403,591
Feb 13, 2025	20.05	20.40	19.99	20.37	20.37	1.90%	507,089
Feb 12, 2025	20.31	20.36	19.99	19.99	19.99	-3.10%	662,100
Feb 11, 2025	20.00	20.67	20.00	20.63	20.63	2.23%	528,620
Feb 10, 2025	20.47	20.47	20.16	20.18	20.18	-1.22%	537,585
Feb 7, 2025	20.78	20.78	20.25	20.43	20.43	-1.97%	1,006,841
Feb 6, 2025	20.94	21.04	20.67	20.84	20.84	-0.29%	774,634
Feb 5, 2025	20.91	21.08	20.64	20.90	20.90	0.38%	472,806
Feb 4, 2025	20.35	20.83	20.35	20.82	20.82	2.31%	452,415
Feb 3, 2025	20.19	20.63	19.96	20.35	20.35	-2.35%	581,076
Jan 31, 2025	21.00	21.16	20.63	20.84	20.84	-1.04%	791,386
Jan 30, 2025	20.96	21.41	20.83	21.06	21.06	1.30%	822,767
Jan 29, 2025	20.75	21.14	20.40	20.79	20.79	-0.72%	1,441,253
Jan 28, 2025	21.02	21.33	20.87	20.94	20.94	-0.38%	705,747
Jan 27, 2025	20.69	21.06	20.63	21.02	21.02	1.59%	1,000,305
Jan 24, 2025	20.52	20.83	20.38	20.69	20.69	0.15%	834,300
Jan 23, 2025	20.37	20.89	19.99	20.66	20.66	-0.14%	1,005,440
Jan 22, 2025	20.76	20.84	20.40	20.69	20.69	-0.29%	1,033,836
Jan 21, 2025	20.76	21.00	20.65	20.75	20.75	1.07%	603,072
Jan 17, 2025	20.62	20.71	20.31	20.53	20.53	0.79%	766,875