CVB Financial Corp. (CVBF) NASDAQ

Currency In USD

CVBF Historical Return

If you invested $1000 in CVB Financial Corp. (CVBF) 10 years ago, it would be worth $1,840.85 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,421.15, while $1000 invested 1 year ago would be worth $1,156.7. This corresponds to total returns of 84.09%, 42.12%, 15.67%, respectively, with annualized returns of 6.29%, 7.28%, 15.67%.

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
September 11, 2026	22.51	22.44	22.44	22.78	22.2	1.2M
September 10, 2026	22.06	22.39	22.39	22.41	21.93	1.32M
September 09, 2026	22.18	22.08	22.08	22.3	22	807,574
September 08, 2026	22.57	22.31	22.31	22.67	22.3	686,393
September 04, 2026	22.45	22.62	22.62	22.73	22.44	642,890
September 03, 2026	22.35	22.48	22.48	22.65	22.35	874,401
September 02, 2026	21.96	22.29	22.29	22.42	21.93	1.04M
September 01, 2026	22.14	21.87	21.87	22.27	21.78	974,140
August 31, 2026	22.19	22.17	22.17	22.19	21.98	1.09M
August 28, 2026	22.25	22.19	22.19	22.42	22.16	949,241
August 27, 2026	22.31	22.3	22.3	22.37	21.97	697,168
August 26, 2026	22.47	22.4	22.4	22.53	22.3	667,326
August 25, 2026	22.52	22.39	22.39	22.52	22.32	732,780
August 24, 2026	22.56	22.44	22.44	22.71	22.38	684,656
August 21, 2026	22.65	22.57	22.57	22.79	22.38	857,509
August 20, 2026	22.53	22.52	22.52	22.64	22.37	946,089
August 19, 2026	23.04	22.53	22.53	23.14	22.48	1.56M
August 18, 2026	23.19	23.04	23.04	23.33	22.9	768,915
August 17, 2026	23.2	23.15	23.15	23.41	23.03	861,669
August 14, 2026	23.16	23.25	23.25	23.31	23.12	740,163
August 13, 2026	23.2	23.16	23.16	23.28	23.08	923,319
August 12, 2026	22.86	23	23	23.09	22.78	918,386
August 11, 2026	22.58	22.82	22.82	22.86	22.42	1.34M
August 10, 2026	22.71	22.55	22.55	22.71	22.43	1.25M
August 07, 2026	22.71	22.66	22.66	22.74	22.47	914,838
August 06, 2026	23.08	22.71	22.71	23.18	22.69	1.35M
August 05, 2026	23.11	22.89	22.89	23.2	22.89	1.17M
August 04, 2026	22.92	23.1	23.1	23.29	22.71	1.4M
August 03, 2026	22.53	22.86	22.86	23.02	22.5	1.84M
July 31, 2026	22.67	22.37	22.37	22.8	22.34	1.47M
July 30, 2026	22.87	22.67	22.67	22.96	22.66	1.18M
July 29, 2026	22.93	22.83	22.83	23.01	22.68	1.96M
July 28, 2026	22.75	22.8	22.8	22.86	22.64	1.57M
July 27, 2026	22.78	22.5	22.5	22.91	22.49	1.31M
July 23, 2026	21.6	22.36	22.36	22.46	21.6	2.45M
July 22, 2026	22.48	22.24	22.24	22.48	22.15	1.64M
July 21, 2026	22.37	22.42	22.42	22.49	22.15	1.52M
July 20, 2026	22.79	22.47	22.47	22.96	22.44	1.44M
July 17, 2026	23.13	22.82	22.82	23.25	22.65	1.85M
July 16, 2026	22.71	23.3	23.3	23.37	22.71	1.63M
July 15, 2026	22.66	22.71	22.71	22.96	22.49	1.02M
July 14, 2026	22.41	22.59	22.59	22.66	22.25	1.16M
July 13, 2026	22.5	22.45	22.45	22.55	22.35	1.33M
July 10, 2026	22.35	22.47	22.47	22.62	22.35	1.2M
July 09, 2026	22.11	22.35	22.35	22.52	22.09	1.62M
July 08, 2026	22.5	22.17	22.17	22.5	22.01	2.01M
July 07, 2026	22.88	22.58	22.58	23.01	22.57	977,471
July 06, 2026	22.75	22.76	22.76	23.02	22.69	1.43M
July 02, 2026	23.26	22.81	22.81	23.34	22.64	1.44M
July 01, 2026	22.71	23.11	23.11	23.2	22.63	2.06M
June 30, 2026	22.33	22.55	22.55	22.56	22.23	1.61M
June 29, 2026	22.35	22.4	22.4	22.48	22.16	1.73M
June 26, 2026	22.51	22.46	22.46	22.56	22.27	3.84M
June 25, 2026	22.05	22.46	22.46	22.57	21.89	1.51M
June 24, 2026	21.6	22.05	22.05	22.14	21.55	2.55M
June 23, 2026	21.13	21.55	21.55	21.58	21.04	1.85M
June 22, 2026	20.78	21.05	21.05	21.17	20.72	1.32M
June 18, 2026	20.78	20.81	20.81	20.91	20.6	4.71M
June 17, 2026	21.14	20.57	20.57	21.37	20.44	2.53M
June 16, 2026	21.26	21.24	21.24	21.63	21.07	2.24M