CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	22.48	22.65	22.34	22.56	22.56	0.89%	1,669,668
Jul 23, 2026	21.60	22.46	21.60	22.36	22.36	0.54%	2,441,700
Jul 22, 2026	22.48	22.48	22.15	22.24	22.24	-0.80%	1,638,478
Jul 21, 2026	22.37	22.49	22.15	22.42	22.42	-0.22%	1,516,080
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%	1,328,921
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%	1,622,020
Jul 8, 2026	22.50	22.50	22.01	22.17	21.97	-1.82%	2,014,449
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
Jun 3, 2026	20.33	20.40	19.86	19.88	19.70	-2.74%	1,344,834
Jun 2, 2026	20.10	20.44	20.06	20.44	20.26	1.69%	826,163
Jun 1, 2026	20.18	20.32	19.93	20.10	19.92	-1.28%	1,347,394
May 29, 2026	20.44	20.57	20.29	20.36	20.18	-0.24%	1,780,054
May 28, 2026	20.50	20.59	20.16	20.41	20.23	-0.39%	1,068,831
May 27, 2026	20.86	20.92	20.43	20.49	20.31	-1.35%	1,481,020
May 26, 2026	20.59	20.78	20.50	20.77	20.58	2.06%	1,582,656
May 22, 2026	20.33	20.60	20.24	20.35	20.17	0.15%	1,497,717
May 21, 2026	20.16	20.37	20.02	20.32	20.14	0.10%	2,202,256
May 20, 2026	19.92	20.46	19.76	20.30	20.12	2.42%	1,446,640
May 19, 2026	19.88	19.89	19.63	19.82	19.64	-0.30%	1,292,764
May 18, 2026	19.75	20.03	19.68	19.88	19.70	1.74%	1,258,841
May 15, 2026	19.73	19.79	19.45	19.54	19.36	-1.16%	1,524,889
May 14, 2026	19.78	20.01	19.72	19.77	19.59	0.87%	1,991,551
May 13, 2026	19.89	20.01	19.58	19.60	19.42	-1.21%	1,608,437