CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	20.59	20.78	20.50	20.77	20.77	2.06%	1,582,656
May 22, 2026	20.33	20.60	20.24	20.35	20.35	0.15%	1,496,204
May 21, 2026	20.16	20.37	20.02	20.32	20.32	0.10%	2,202,256
May 20, 2026	19.92	20.46	19.76	20.30	20.30	2.42%	1,446,640
May 19, 2026	19.88	19.89	19.63	19.82	19.82	-0.30%	1,292,764
May 18, 2026	19.75	20.03	19.68	19.88	19.88	1.74%	1,258,841
May 15, 2026	19.73	19.79	19.45	19.54	19.54	-1.16%	1,524,889
May 14, 2026	19.78	20.01	19.72	19.77	19.77	0.87%	1,991,551
May 13, 2026	19.89	20.01	19.58	19.60	19.60	-1.21%	1,608,437
May 12, 2026	20.14	20.14	19.51	19.84	19.84	-1.29%	1,750,101
May 11, 2026	20.39	20.39	20.03	20.10	20.10	-1.13%	1,682,040
May 8, 2026	20.54	20.63	20.32	20.33	20.33	-0.88%	1,051,076
May 7, 2026	20.68	20.79	20.45	20.51	20.51	-0.58%	1,150,546
May 6, 2026	20.77	20.94	20.56	20.63	20.63	0.44%	1,433,696
May 5, 2026	20.18	20.70	20.10	20.54	20.54	1.83%	1,225,432
May 4, 2026	20.27	20.52	20.14	20.17	20.17	-1.37%	1,478,687
May 1, 2026	20.41	20.64	20.24	20.45	20.45	0.39%	1,654,125
Apr 30, 2026	20.13	20.55	20.06	20.37	20.37	0.64%	4,083,662
Apr 29, 2026	20.41	20.48	20.01	20.24	20.24	-1.22%	1,307,844
Apr 28, 2026	20.51	20.71	20.41	20.49	20.49	0.74%	2,204,791
Apr 27, 2026	20.12	20.39	19.99	20.34	20.34	1.40%	1,826,085
Apr 24, 2026	20.28	20.36	19.92	20.06	20.06	-0.74%	2,026,487
Apr 23, 2026	20.37	20.46	20.01	20.21	20.21	-0.79%	2,231,130
Apr 22, 2026	20.37	20.52	20.07	20.37	20.37	0.39%	2,135,856
Apr 21, 2026	20.64	20.85	20.28	20.29	20.29	-2.26%	2,742,566
Apr 20, 2026	20.60	21.04	20.55	20.76	20.76	0.39%	2,451,788
Apr 17, 2026	20.41	21.15	20.17	20.68	20.68	2.99%	12,708,942
Apr 16, 2026	20.18	20.39	20.07	20.08	20.08	-1.13%	2,554,309
Apr 15, 2026	20.49	20.67	19.91	20.31	20.31	-0.88%	2,828,046
Apr 14, 2026	20.58	20.73	20.29	20.49	20.49	-0.63%	944,843
Apr 13, 2026	20.52	20.64	20.34	20.62	20.62	0.19%	1,000,801
Apr 10, 2026	20.71	20.71	20.37	20.58	20.58	-0.82%	1,295,829
Apr 9, 2026	20.14	20.80	20.14	20.75	20.75	2.22%	1,317,342
Apr 8, 2026	20.11	20.56	20.11	20.30	20.30	2.06%	1,395,979
Apr 7, 2026	19.74	19.91	19.55	19.89	19.89	0.76%	1,348,827
Apr 6, 2026	19.62	19.82	19.47	19.74	19.74	0.41%	792,271
Apr 2, 2026	19.29	19.72	19.17	19.66	19.66	0.82%	1,377,821
Apr 1, 2026	19.27	19.68	19.27	19.50	19.50	1.62%	843,933
Mar 31, 2026	19.34	19.55	19.10	19.39	19.19	1.57%	1,576,552
Mar 30, 2026	19.16	19.22	18.95	19.09	18.89	0.53%	1,184,702
Mar 27, 2026	19.22	19.31	18.95	18.99	18.79	-1.81%	1,095,154
Mar 26, 2026	19.16	19.39	18.91	19.34	19.14	0.31%	1,076,466
Mar 25, 2026	19.39	19.46	19.08	19.28	19.08	0.52%	1,076,964
Mar 24, 2026	19.01	19.52	19.01	19.18	18.98	-0.26%	1,296,117
Mar 23, 2026	19.08	19.60	18.84	19.23	19.03	3.39%	2,062,819
Mar 20, 2026	18.86	18.98	18.55	18.60	18.41	-1.48%	5,135,327
Mar 19, 2026	18.56	19.02	18.40	18.88	18.69	1.56%	1,515,355
Mar 18, 2026	18.84	18.94	18.54	18.59	18.40	-1.74%	1,696,280
Mar 17, 2026	19.17	19.23	18.86	18.92	18.72	-0.45%	1,163,523
Mar 16, 2026	18.96	19.21	18.90	19.01	18.81	1.14%	879,129