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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	18.69	18.79	18.79	18.84	18.58	717,319
October 01, 2025	18.67	18.69	18.69	18.84	18.55	589,400
September 30, 2025	19.08	18.91	18.71	19.15	18.73	705,749
September 29, 2025	19.4	19.07	18.87	19.41	18.97	804,300
September 26, 2025	19.62	19.39	19.18	19.71	19.36	636,900
September 25, 2025	19.54	19.53	19.53	19.65	19.41	581,438
September 24, 2025	19.59	19.59	19.59	19.68	19.46	575,700
September 23, 2025	19.67	19.58	19.58	19.97	19.57	592,900
September 22, 2025	19.87	19.67	19.67	19.91	19.5	597,800
September 19, 2025	20.15	19.95	19.95	20.15	19.9	1.65M
September 18, 2025	19.65	20.21	20.21	20.22	19.59	597,600
September 17, 2025	19.57	19.56	19.56	20.13	19.52	625,100
September 16, 2025	20.03	19.51	19.51	20.03	19.46	569,593
September 15, 2025	20.17	20.01	20.01	20.21	19.95	1.2M
September 12, 2025	20.24	20.1	20.1	20.31	20.03	736,300
September 11, 2025	20.36	20.33	20.33	20.53	20.22	766,100
September 10, 2025	20.19	20.33	20.33	20.48	20.13	629,701
September 09, 2025	20.15	20.19	20.19	20.38	20.06	667,030
September 08, 2025	20.36	20.2	20.2	20.53	20.02	644,342
September 05, 2025	20.5	20.32	20.32	20.7	20.09	707,907
September 04, 2025	20.04	20.45	20.45	20.47	19.89	642,426
September 03, 2025	19.8	19.93	19.93	20.12	19.71	411,900
September 02, 2025	19.92	19.9	19.9	20.02	19.7	445,518
August 29, 2025	20.15	20.13	20.13	20.37	20.07	703,600
August 28, 2025	20.5	20.21	20.21	20.5	20.16	455,213
August 27, 2025	20.19	20.43	20.43	20.45	19.97	464,200
August 26, 2025	20.03	20.26	20.26	20.41	20.01	597,747
August 25, 2025	20.2	20.03	20.03	20.23	20.02	549,149
August 22, 2025	19.32	20.27	20.27	20.29	19.32	979,200
August 21, 2025	19.19	19.25	19.25	19.38	19.08	445,936
August 20, 2025	19.39	19.29	19.29	19.45	19.19	372,400
August 19, 2025	19.39	19.31	19.31	19.61	19.28	557,864
August 18, 2025	19.29	19.42	19.42	19.45	19.19	401,700
August 15, 2025	19.77	19.34	19.34	19.77	19.32	621,800
August 14, 2025	19.55	19.66	19.66	19.7	19.31	457,300
August 13, 2025	19.82	19.82	19.82	19.97	19.7	738,702
August 12, 2025	18.94	19.7	19.7	19.7	18.92	684,031
August 11, 2025	18.85	18.81	18.81	18.95	18.64	554,322
August 08, 2025	19.14	18.85	18.85	19.2	18.77	766,200
August 07, 2025	19.18	19.03	19.03	19.2	18.83	739,400
August 06, 2025	19.14	19.04	19.04	19.25	19	603,600
August 05, 2025	18.87	19.16	19.16	19.18	18.61	1.01M
August 04, 2025	18.37	18.69	18.69	18.72	18.22	652,328
August 01, 2025	18.5	18.37	18.37	18.55	18.12	792,300
July 31, 2025	18.65	18.69	18.69	18.83	18.53	756,100
July 30, 2025	19.19	18.78	18.78	19.26	18.68	649,514
July 29, 2025	19.52	19.17	19.17	19.52	19.08	655,120
July 28, 2025	19.38	19.38	19.38	19.53	19.28	794,134
July 25, 2025	19.76	19.27	19.27	19.81	19.23	885,100
July 24, 2025	20.93	19.76	19.76	21	19.75	1.42M
July 23, 2025	20.86	20.93	20.93	20.96	20.63	1.06M
July 22, 2025	20.81	20.81	20.81	20.97	20.65	979,700
July 21, 2025	21.19	20.82	20.82	21.34	20.8	1.24M
July 18, 2025	21.28	21.08	21.08	21.31	20.96	939,072
July 17, 2025	20.64	21.09	21.09	21.2	20.09	999,300
July 16, 2025	20.61	20.72	20.72	20.9	20.27	661,500
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

CVB Financial Corp. (CVBF) NASDAQ