CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	19.89	20.15	19.68	19.95	19.95	4.01%	562,181
May 9, 2025	19.55	19.56	19.13	19.18	19.18	-0.42%	305,744
May 8, 2025	19.03	19.38	18.86	19.26	19.26	2.23%	462,227
May 7, 2025	19.05	19.08	18.74	18.84	18.84	-0.11%	570,033
May 6, 2025	18.76	19.03	18.60	18.86	18.86	-0.63%	445,176
May 5, 2025	18.91	19.19	18.75	18.98	18.98	-0.52%	525,353
May 2, 2025	18.97	19.24	18.86	19.08	19.08	1.76%	671,669
May 1, 2025	18.60	18.92	18.45	18.75	18.75	1.13%	612,494
Apr 30, 2025	18.45	18.67	18.20	18.54	18.54	-1.28%	679,433
Apr 29, 2025	18.58	18.80	18.35	18.78	18.78	1.40%	673,946
Apr 28, 2025	18.59	18.64	18.23	18.52	18.52	0.33%	743,977
Apr 25, 2025	18.70	18.84	18.31	18.46	18.46	-2.38%	900,566
Apr 24, 2025	18.26	19.09	18.23	18.91	18.91	0.69%	1,167,021
Apr 23, 2025	18.65	19.10	18.59	18.78	18.78	2.01%	1,246,246
Apr 22, 2025	17.78	18.47	17.45	18.41	18.41	3.89%	809,940
Apr 21, 2025	17.61	17.77	17.45	17.72	17.72	0.11%	670,279
Apr 17, 2025	17.50	17.77	17.46	17.70	17.70	1.32%	798,357
Apr 16, 2025	17.29	17.67	17.22	17.47	17.47	1.22%	1,156,099
Apr 15, 2025	16.85	17.39	16.85	17.26	17.26	2.68%	898,821
Apr 14, 2025	16.55	16.93	16.35	16.81	16.81	2.44%	868,160
Apr 11, 2025	16.25	16.54	16.01	16.41	16.41	-0.73%	824,252
Apr 10, 2025	17.18	17.18	16.13	16.53	16.53	-5.60%	960,434
Apr 9, 2025	16.57	18.03	16.18	17.51	17.51	4.66%	1,368,719
Apr 8, 2025	17.18	17.48	16.41	16.73	16.73	-	1,101,769
Apr 7, 2025	16.33	17.62	16.08	16.73	16.73	-0.71%	1,242,891
Apr 4, 2025	16.46	17.01	16.33	16.85	16.85	-1.23%	1,602,561
Apr 3, 2025	17.92	17.99	17.02	17.06	17.06	-7.48%	1,243,418
Apr 2, 2025	18.08	18.46	17.99	18.44	18.44	-	601,613
Apr 1, 2025	18.32	18.52	18.10	18.44	18.24	-0.11%	944,990
Mar 31, 2025	18.24	18.59	18.22	18.46	18.26	-	633,288
Mar 28, 2025	18.79	18.86	18.35	18.46	18.26	-1.96%	465,184
Mar 27, 2025	18.90	18.98	18.61	18.83	18.63	-0.16%	640,338
Mar 26, 2025	18.96	19.26	18.78	18.86	18.66	-0.42%	464,886
Mar 25, 2025	19.16	19.23	18.92	18.94	18.74	-0.94%	705,149
Mar 24, 2025	18.97	19.21	18.87	19.12	18.92	2.25%	572,028
Mar 21, 2025	18.59	18.81	18.40	18.70	18.50	0.48%	2,580,848
Mar 20, 2025	18.64	18.96	18.57	18.61	18.41	-0.91%	477,357
Mar 19, 2025	18.74	19.07	18.64	18.78	18.58	0.37%	600,128
Mar 18, 2025	18.74	18.79	18.51	18.71	18.51	-0.37%	640,606
Mar 17, 2025	18.72	18.95	18.62	18.78	18.58	-	679,595
Mar 14, 2025	18.44	18.78	18.44	18.78	18.58	1.95%	936,709
Mar 13, 2025	18.70	18.92	18.42	18.42	18.22	-0.97%	803,349
Mar 12, 2025	18.77	18.82	18.34	18.60	18.40	0.27%	808,875
Mar 11, 2025	19.13	19.40	18.52	18.55	18.35	-2.57%	1,226,691
Mar 10, 2025	19.18	19.37	18.90	19.04	18.84	-2.06%	1,297,650
Mar 7, 2025	19.30	19.56	18.99	19.44	19.23	0.41%	644,416
Mar 6, 2025	19.33	19.47	19.04	19.36	19.15	-0.31%	758,925
Mar 5, 2025	19.60	19.94	19.21	19.42	19.21	-0.46%	845,214
Mar 4, 2025	20.01	20.15	19.29	19.51	19.30	-3.22%	902,497
Mar 3, 2025	20.17	20.64	19.99	20.16	19.94	-0.05%	759,075