CVB Financial Corp. (CVBF) NASDAQ

19.88

-0.56(-2.74%)

Updated at June 03 04:00PM

Currency In USD

CVBF Historical Return

If you invested $1000 in CVB Financial Corp. (CVBF) 10 years ago, it would be worth $1,612.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,087.34, while $1000 invested 1 year ago would be worth $1,117.22. This corresponds to total returns of 61.3%, 8.73%, 11.72%, respectively, with annualized returns of 4.89%, 1.69%, 11.72%.

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
June 02, 2026	20.1	20.44	20.44	20.44	20.06	826,163
June 01, 2026	20.18	20.1	20.1	20.32	19.93	1.35M
May 29, 2026	20.44	20.36	20.36	20.57	20.29	1.78M
May 28, 2026	20.5	20.41	20.41	20.59	20.16	1.07M
May 27, 2026	20.86	20.49	20.49	20.92	20.43	1.48M
May 26, 2026	20.59	20.77	20.77	20.78	20.5	1.58M
May 22, 2026	20.33	20.35	20.35	20.6	20.24	1.5M
May 21, 2026	20.16	20.32	20.32	20.36	20.02	2.2M
May 20, 2026	19.92	20.3	20.3	20.46	19.76	1.45M
May 19, 2026	19.88	19.82	19.82	19.89	19.63	1.29M
May 18, 2026	19.75	19.88	19.88	20.03	19.68	1.26M
May 15, 2026	19.73	19.54	19.54	19.79	19.45	1.52M
May 14, 2026	19.78	19.77	19.77	20.01	19.72	1.99M
May 13, 2026	19.89	19.6	19.6	20.01	19.58	1.61M
May 12, 2026	20.14	19.84	19.84	20.14	19.51	1.75M
May 11, 2026	20.39	20.1	20.1	20.39	20.02	1.68M
May 08, 2026	20.54	20.33	20.33	20.63	20.32	1.01M
May 07, 2026	20.68	20.51	20.51	20.79	20.45	1.15M
May 06, 2026	20.77	20.63	20.63	20.94	20.56	1.43M
May 05, 2026	20.18	20.54	20.54	20.7	20.1	1.22M
May 04, 2026	20.27	20.17	20.17	20.52	20.14	1.48M
May 01, 2026	20.41	20.45	20.45	20.64	20.24	1.65M
April 30, 2026	20.13	20.37	20.37	20.55	20.06	4.08M
April 29, 2026	20.41	20.24	20.24	20.48	20.01	1.31M
April 28, 2026	20.51	20.49	20.49	20.71	20.41	2.1M
April 27, 2026	20.12	20.34	20.34	20.39	19.99	1.83M
April 24, 2026	20.28	20.06	20.06	20.36	19.92	2.02M
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