CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	23.16	23.31	23.12	23.25	23.25	0.39%	740,163
Aug 13, 2026	23.20	23.28	23.08	23.16	23.16	0.70%	923,319
Aug 12, 2026	22.86	23.09	22.78	23.00	23.00	0.79%	918,052
Aug 11, 2026	22.58	22.86	22.42	22.82	22.82	1.20%	1,342,862
Aug 10, 2026	22.71	22.71	22.43	22.55	22.55	-0.49%	1,250,246
Aug 7, 2026	22.71	22.74	22.47	22.66	22.66	-0.22%	914,838
Aug 6, 2026	23.08	23.18	22.69	22.71	22.71	-0.79%	1,350,723
Aug 5, 2026	23.11	23.20	22.89	22.89	22.89	-0.91%	1,165,599
Aug 4, 2026	22.92	23.29	22.71	23.10	23.10	1.05%	1,398,259
Aug 3, 2026	22.53	23.02	22.50	22.86	22.86	2.19%	1,836,759
Jul 31, 2026	22.67	22.80	22.34	22.37	22.37	-1.32%	1,467,633
Jul 30, 2026	22.87	22.96	22.66	22.67	22.67	-0.70%	1,178,732
Jul 29, 2026	22.93	23.01	22.68	22.83	22.83	0.13%	1,957,272
Jul 28, 2026	22.75	22.86	22.64	22.80	22.80	1.33%	1,579,579
Jul 27, 2026	22.78	22.91	22.49	22.50	22.50	-0.27%	1,313,609
Jul 24, 2026	22.48	22.65	22.34	22.56	22.56	0.89%	1,669,669
Jul 23, 2026	21.60	22.46	21.60	22.36	22.36	0.54%	2,452,475
Jul 22, 2026	22.48	22.48	22.15	22.24	22.24	-0.80%	1,639,485
Jul 21, 2026	22.37	22.49	22.15	22.42	22.42	-0.22%	1,516,081
Jul 20, 2026	22.79	22.96	22.44	22.47	22.47	-1.53%	1,438,183
Jul 17, 2026	23.13	23.25	22.65	22.82	22.82	-2.06%	1,852,844
Jul 16, 2026	22.71	23.37	22.71	23.30	23.30	2.60%	1,633,711
Jul 15, 2026	22.66	22.96	22.49	22.71	22.71	0.53%	1,038,435
Jul 14, 2026	22.41	22.66	22.25	22.59	22.59	0.62%	1,157,925
Jul 13, 2026	22.50	22.55	22.35	22.45	22.45	-0.09%	1,329,113
Jul 10, 2026	22.35	22.62	22.35	22.47	22.47	0.54%	1,198,810
Jul 9, 2026	22.11	22.52	22.09	22.35	22.35	1.73%	1,622,030
Jul 8, 2026	22.50	22.50	22.01	22.17	21.97	-1.82%	2,165,708
Jul 7, 2026	22.88	23.01	22.57	22.58	22.38	-0.79%	977,471
Jul 6, 2026	22.75	23.02	22.69	22.76	22.55	-0.22%	1,427,147
Jul 2, 2026	23.26	23.34	22.64	22.81	22.60	-1.30%	1,443,047
Jul 1, 2026	22.71	23.20	22.63	23.11	22.90	2.48%	2,061,494
Jun 30, 2026	22.33	22.56	22.23	22.55	22.35	0.67%	1,607,554
Jun 29, 2026	22.35	22.48	22.16	22.40	22.20	-0.27%	1,732,603
Jun 26, 2026	22.51	22.56	22.27	22.46	22.26	-	3,843,945
Jun 25, 2026	22.05	22.57	21.89	22.46	22.26	1.86%	1,509,719
Jun 24, 2026	21.60	22.14	21.55	22.05	21.85	2.32%	2,601,334
Jun 23, 2026	21.13	21.58	21.04	21.55	21.36	2.38%	1,851,031
Jun 22, 2026	20.78	21.17	20.72	21.05	20.86	1.15%	1,324,684
Jun 18, 2026	20.78	20.91	20.60	20.81	20.62	1.17%	4,714,885
Jun 17, 2026	21.14	21.37	20.44	20.57	20.38	-3.15%	2,528,138
Jun 16, 2026	21.26	21.63	21.07	21.24	21.05	1.92%	2,243,622
Jun 15, 2026	21.23	21.45	20.80	20.84	20.65	-1.84%	1,331,387
Jun 12, 2026	21.00	21.23	21.00	21.23	21.04	1.48%	1,150,539
Jun 11, 2026	20.96	21.07	20.70	20.92	20.73	0.24%	1,136,996
Jun 10, 2026	20.87	21.07	20.62	20.87	20.68	0.43%	1,306,444
Jun 9, 2026	20.64	21.15	20.64	20.78	20.59	1.37%	1,426,102
Jun 8, 2026	20.50	20.76	20.45	20.50	20.32	-	1,116,021
Jun 5, 2026	20.50	20.68	20.43	20.50	20.32	0.29%	1,452,222
Jun 4, 2026	20.11	20.54	20.11	20.44	20.26	2.82%	1,144,389