CVB Financial Corp. (CVBF) NASDAQ

20.21

-0.16(-0.79%)

Updated at April 23 04:00PM

Currency In USD

CVBF Historical Return

If you invested $1000 in CVB Financial Corp. (CVBF) 10 years ago, it would be worth $1,639.09 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,132.85, while $1000 invested 1 year ago would be worth $1,112.89. This corresponds to total returns of 63.91%, 13.28%, 11.29%, respectively, with annualized returns of 5.06%, 2.53%, 11.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CVBF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	20.37	20.21	20.21	20.46	20.01	2.23M
April 22, 2026	20.37	20.37	20.37	20.52	20.07	2.14M
April 21, 2026	20.64	20.29	20.29	20.85	20.28	2.74M
April 20, 2026	20.6	20.76	20.76	21.04	20.55	2.45M
April 17, 2026	20.41	20.68	20.68	21.15	20.17	12.7M
April 16, 2026	20.18	20.08	20.08	20.39	20.07	2.55M
April 15, 2026	20.49	20.31	20.31	20.67	19.91	2.83M
April 14, 2026	20.58	20.49	20.49	20.73	20.29	944,842
April 13, 2026	20.52	20.62	20.62	20.64	20.34	1M
April 10, 2026	20.71	20.58	20.58	20.71	20.36	1.3M
April 09, 2026	20.14	20.75	20.75	20.8	20.14	1.32M
April 08, 2026	20.11	20.3	20.3	20.56	20.11	1.4M
April 07, 2026	19.74	19.89	19.89	19.91	19.55	1.35M
April 06, 2026	19.62	19.74	19.74	19.82	19.47	792,271
April 02, 2026	19.29	19.66	19.66	19.72	19.17	1.38M
April 01, 2026	19.27	19.5	19.5	19.68	19.27	843,927
March 31, 2026	19.34	19.39	19.19	19.55	19.1	1.56M
March 30, 2026	19.16	19.09	18.89	19.22	18.95	1.18M
March 27, 2026	19.22	18.99	18.79	19.31	18.95	1.09M
March 26, 2026	19.16	19.34	19.14	19.39	18.91	1.06M
March 25, 2026	19.39	19.28	19.08	19.46	19.08	1.04M
March 24, 2026	19.01	19.18	18.98	19.52	19.01	1.3M
March 23, 2026	19.08	19.23	19.03	19.6	18.84	2.05M
March 20, 2026	18.86	18.6	18.41	18.98	18.55	5.13M
March 19, 2026	18.56	18.88	18.69	19.02	18.4	1.5M
March 18, 2026	18.84	18.59	18.4	18.94	18.54	1.7M
March 17, 2026	19.17	18.92	18.72	19.23	18.86	1.16M
March 16, 2026	18.96	19.01	18.81	19.21	18.9	879,090
March 13, 2026	18.99	18.79	18.6	19.1	18.65	990,973
March 12, 2026	18.43	18.86	18.67	18.89	18.35	1.65M
March 11, 2026	18.67	18.81	18.62	18.9	18.52	1.03M
March 10, 2026	19.19	18.82	18.63	19.38	18.75	1.4M
March 09, 2026	18.58	19.24	19.04	19.38	18.33	2.13M
March 06, 2026	18.75	18.91	18.71	18.93	18.41	1.21M
March 05, 2026	19.34	19.24	19.04	19.43	19.04	732,237
March 04, 2026	19.61	19.49	19.29	19.7	19.46	911,182
March 03, 2026	19.17	19.57	19.37	19.66	19.02	858,650
March 02, 2026	18.82	19.56	19.56	19.79	18.69	1.39M
February 27, 2026	19.62	19.23	19.03	19.73	19.15	2.1M
February 26, 2026	20.09	19.98	19.77	20.45	19.8	994,700
February 25, 2026	19.68	20.01	19.8	20.06	19.66	1.16M
February 24, 2026	19.45	19.62	19.42	19.68	19.38	773,993
February 23, 2026	20.45	19.5	19.3	20.58	19.33	1.13M
February 20, 2026	20.52	20.48	20.27	20.71	20.28	1.24M
February 19, 2026	20.54	20.53	20.32	20.73	20.41	1.3M
February 18, 2026	20.76	20.69	20.48	21.18	20.61	1.47M
February 17, 2026	20.72	20.8	20.59	20.91	20.55	1.48M
February 13, 2026	20.42	20.55	20.34	20.7	20.17	797,924
February 12, 2026	20.71	20.45	20.24	20.96	20.23	1.26M
February 11, 2026	21.04	20.62	20.41	21.29	20.56	1.08M
February 10, 2026	21.12	20.92	20.7	21.35	20.84	1.08M
February 09, 2026	21.41	21.22	21	21.48	21.18	1.01M
February 06, 2026	21.12	21.43	21.21	21.47	20.94	1.55M
February 05, 2026	20.75	20.97	20.75	21.02	20.43	1.65M
February 04, 2026	20.6	20.75	20.54	21	20.58	1.36M
February 03, 2026	20.06	20.36	20.15	20.63	19.79	1.48M
February 02, 2026	19.73	20.11	19.9	20.29	19.6	1.24M
January 30, 2026	19.44	19.71	19.51	19.81	19.44	2.6M
January 29, 2026	19.49	19.51	19.31	19.69	19.38	1.61M
January 28, 2026	19.67	19.36	19.16	19.69	19.27	1.32M