CVB Financial Corp. - CVBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	21.2	20.52	20.52	21.32	20.45	1.77M
July 14, 2025	20.78	21.19	21.19	21.2	20.75	601,529
July 11, 2025	20.66	20.82	20.82	20.87	20.63	677,000
July 10, 2025	20.42	20.85	20.85	20.93	20.42	900,544
July 09, 2025	21.05	20.83	20.63	21.05	20.61	649,480
July 08, 2025	20.65	20.93	20.73	21.09	20.55	723,300
July 07, 2025	20.78	20.64	20.44	21.05	20.53	765,249
July 03, 2025	20.84	20.97	20.97	21.08	20.56	621,100
July 02, 2025	20.81	20.73	20.73	20.86	20.39	1.25M
July 01, 2025	19.76	20.51	20.51	20.69	19.74	1.2M
June 30, 2025	19.73	19.79	19.79	19.91	19.67	832,838
June 27, 2025	19.7	19.68	19.68	19.82	19.48	1.6M
June 26, 2025	19.36	19.66	19.66	19.71	19.29	749,248
June 25, 2025	19.22	19.22	19.22	19.33	19.04	870,527
June 24, 2025	19.08	19.16	19.16	19.48	18.95	773,511
June 23, 2025	18.5	19.05	19.05	19.06	18.21	600,300
June 20, 2025	18.51	18.5	18.5	18.56	18.36	1.84M
June 18, 2025	18.09	18.37	18.37	18.48	18.04	647,212
June 17, 2025	18.17	18.15	18.15	18.36	18.08	600,200
June 16, 2025	18.64	18.34	18.34	18.72	18.31	631,700
June 13, 2025	18.74	18.54	18.54	18.78	18.44	549,000
June 12, 2025	18.87	18.94	18.94	18.98	18.72	404,400
June 11, 2025	19.35	19.02	19.02	19.44	18.94	506,118
June 10, 2025	19.17	19.32	19.32	19.49	19.13	416,300
June 09, 2025	19.06	19.16	19.16	19.36	19.01	679,800
June 06, 2025	18.78	19	19	19.02	18.73	525,200
June 05, 2025	18.55	18.59	18.59	18.63	18.29	616,200
June 04, 2025	18.61	18.55	18.55	18.77	18.32	755,936
June 03, 2025	18.41	18.57	18.57	18.58	18.22	2.13M
June 02, 2025	18.64	18.39	18.39	18.73	18.3	979,000
May 30, 2025	18.87	18.75	18.75	18.9	18.61	1.03M
May 29, 2025	18.82	18.88	18.88	18.91	18.65	675,645
May 28, 2025	19.3	18.72	18.72	19.32	18.67	768,392
May 27, 2025	19.13	19.3	19.3	19.31	18.9	485,400
May 23, 2025	18.65	18.94	18.94	19.04	18.63	583,492
May 22, 2025	18.94	18.97	18.97	19.18	18.89	488,000
May 21, 2025	19.31	19.05	19.05	19.44	19.04	588,836
May 20, 2025	19.57	19.59	19.59	19.74	19.54	407,100
May 19, 2025	19.5	19.67	19.67	19.69	19.38	477,100
May 16, 2025	19.78	19.78	19.78	19.9	19.71	579,628
May 15, 2025	19.83	19.97	19.97	20.04	19.78	317,842
May 14, 2025	19.91	19.82	19.82	20.08	19.79	553,200
May 13, 2025	20	20	20	20.1	19.86	406,918
May 12, 2025	19.89	19.95	19.95	20.15	19.68	562,200
May 09, 2025	19.55	19.18	19.18	19.56	19.13	305,744
May 08, 2025	19.03	19.26	19.26	19.38	18.86	462,227
May 07, 2025	19.05	18.84	18.84	19.08	18.74	570,033
May 06, 2025	18.76	18.86	18.86	19.03	18.6	445,200
May 05, 2025	18.91	18.98	18.98	19.19	18.75	525,400
May 02, 2025	18.97	19.08	19.08	19.24	18.86	671,700
May 01, 2025	18.6	18.75	18.75	18.92	18.45	612,494
April 30, 2025	18.45	18.54	18.54	18.67	18.2	679,433
April 29, 2025	18.58	18.78	18.78	18.8	18.35	673,946
April 28, 2025	18.59	18.52	18.52	18.64	18.23	743,148
April 25, 2025	18.7	18.46	18.46	18.84	18.31	900,600
April 24, 2025	18.26	18.91	18.91	19.09	18.23	1.17M
April 23, 2025	18.65	18.78	18.78	19.1	18.59	1.24M
April 22, 2025	17.78	18.41	18.41	18.47	17.45	809,940
April 21, 2025	17.61	17.72	17.72	17.77	17.45	670,300
April 17, 2025	17.5	17.7	17.69	17.77	17.46	783,435

CVB Financial Corp. (CVBF) NASDAQ