CVB Financial Corporation - Common Stock (CVBF)

Historical Prices For CVB Financial Corporation - Common Stock (CVBF)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	16.46	16.85	16.33	16.78	1,602,561	16.78
4/03/2025	17.92	17.99	17.02	17.06	1,243,418	17.06
4/02/2025	18.08	18.46	17.99	18.44	601,613	18.44
4/01/2025	18.32	18.52	18.10	18.44	944,990	18.44
3/31/2025	18.24	18.59	18.22	18.46	633,288	18.46
3/28/2025	18.79	18.86	18.35	18.46	465,184	18.46
3/27/2025	18.90	18.98	18.61	18.83	640,338	18.83
3/26/2025	18.96	19.26	18.78	18.86	466,586	18.86
3/25/2025	19.16	19.23	18.92	18.94	705,149	18.94
3/24/2025	18.97	19.21	18.86	19.12	572,028	19.12
3/21/2025	18.59	18.81	18.39	18.70	2,580,848	18.70
3/20/2025	18.64	18.96	18.57	18.61	477,357	18.61
3/19/2025	18.74	19.07	18.64	18.78	600,128	18.78
3/18/2025	18.74	18.79	18.51	18.71	640,606	18.71
3/17/2025	18.72	18.95	18.62	18.78	679,595	18.78
3/14/2025	18.44	18.78	18.44	18.78	936,709	18.78
3/13/2025	18.70	18.91	18.42	18.42	803,349	18.42
3/12/2025	18.77	18.82	18.34	18.60	808,875	18.60
3/11/2025	19.13	19.40	18.52	18.55	1,226,691	18.55
3/10/2025	19.18	19.37	18.90	19.04	1,297,650	19.04
3/07/2025	19.30	19.56	18.99	19.44	644,416	19.44
3/06/2025	19.33	19.47	19.04	19.36	758,925	19.36
3/05/2025	19.60	19.93	19.21	19.42	845,214	19.42
3/04/2025	20.01	20.15	19.29	19.51	902,497	19.51
3/03/2025	20.17	20.64	19.99	20.16	759,075	20.16
2/28/2025	19.98	20.20	19.85	20.17	989,632	20.17
2/27/2025	19.86	20.11	19.55	19.89	646,850	19.89
2/26/2025	19.72	19.94	19.52	19.86	702,609	19.86
2/25/2025	19.73	19.95	19.55	19.77	615,822	19.77
2/24/2025	19.94	19.94	19.63	19.64	723,398	19.64
2/21/2025	20.40	20.40	19.81	19.82	728,297	19.82
2/20/2025	20.32	20.36	19.95	20.15	443,030	20.15
2/19/2025	20.21	20.50	20.20	20.43	527,700	20.43
2/18/2025	20.27	20.63	20.02	20.43	584,868	20.43
2/14/2025	20.44	20.65	20.18	20.28	403,591	20.28
2/13/2025	20.05	20.40	19.99	20.37	507,089	20.37
2/12/2025	20.31	20.36	19.98	19.99	662,100	19.99
2/11/2025	20.00	20.66	20.00	20.63	528,620	20.63
2/10/2025	20.47	20.47	20.16	20.18	537,585	20.18
2/07/2025	20.78	20.78	20.25	20.43	1,006,841	20.43
2/06/2025	20.94	21.04	20.67	20.84	774,634	20.84
2/05/2025	20.91	21.08	20.64	20.90	472,806	20.90
2/04/2025	20.35	20.83	20.35	20.82	452,415	20.82
2/03/2025	20.19	20.63	19.96	20.35	581,076	20.35
1/31/2025	21.00	21.16	20.63	20.84	791,386	20.84
1/30/2025	20.96	21.41	20.83	21.06	822,767	21.06
1/29/2025	20.75	21.14	20.40	20.79	1,441,253	20.79
1/28/2025	21.02	21.33	20.87	20.94	705,747	20.94
1/27/2025	20.69	21.05	20.63	21.02	1,000,305	21.02
1/24/2025	20.52	20.83	20.38	20.69	834,300	20.69
1/23/2025	20.37	20.89	19.99	20.66	1,005,440	20.66
1/22/2025	20.76	20.84	20.40	20.69	1,033,836	20.69
1/21/2025	20.76	21.00	20.65	20.75	603,073	20.75
1/17/2025	20.62	20.71	20.31	20.53	766,875	20.53
1/16/2025	20.72	20.72	20.34	20.37	844,959	20.37
1/15/2025	21.19	21.37	20.69	20.77	645,211	20.77
1/14/2025	19.85	20.50	19.75	20.48	631,906	20.48
1/13/2025	19.40	19.75	19.25	19.60	911,473	19.60
1/10/2025	19.96	20.61	19.26	19.59	899,280	19.59
1/08/2025	20.62	20.81	20.41	20.44	996,473	20.44
1/07/2025	21.25	21.35	20.53	20.81	780,086	20.81