CVB Financial Corporation - Common Stock (CVBF)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	18.45	18.67	18.20	18.54	679,433	18.54
4/29/2025	18.58	18.80	18.35	18.78	673,946	18.78
4/28/2025	18.59	18.64	18.23	18.52	743,977	18.52
4/25/2025	18.70	18.84	18.31	18.46	900,566	18.46
4/24/2025	18.26	19.09	18.23	18.91	1,167,021	18.91
4/23/2025	18.65	19.10	18.59	18.78	1,246,246	18.78
4/22/2025	17.78	18.47	17.45	18.41	809,940	18.41
4/21/2025	17.61	17.77	17.45	17.72	670,279	17.72
4/17/2025	17.50	17.77	17.46	17.70	798,357	17.70
4/16/2025	17.29	17.67	17.22	17.47	1,156,099	17.47
4/15/2025	16.85	17.39	16.85	17.26	898,821	17.26
4/14/2025	16.55	16.93	16.35	16.81	868,160	16.81
4/11/2025	16.25	16.54	16.01	16.41	824,252	16.41
4/10/2025	17.18	17.18	16.13	16.53	960,494	16.53
4/09/2025	16.57	18.03	16.18	17.51	1,368,754	17.51
4/08/2025	17.18	17.48	16.41	16.73	1,101,769	16.73
4/07/2025	16.33	17.27	16.08	16.73	1,242,891	16.73
4/04/2025	16.46	17.01	16.33	16.85	1,602,561	16.85
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	18.24
3/31/2025	18.24	18.59	18.22	18.46	633,288	18.26
3/28/2025	18.79	18.86	18.35	18.46	465,184	18.26
3/27/2025	18.90	18.98	18.61	18.83	640,338	18.63
3/26/2025	18.96	19.26	18.78	18.86	466,586	18.66
3/25/2025	19.16	19.23	18.92	18.94	705,149	18.73
3/24/2025	18.97	19.21	18.86	19.12	572,028	18.91
3/21/2025	18.59	18.81	18.39	18.70	2,580,848	18.50
3/20/2025	18.64	18.96	18.57	18.61	477,357	18.41
3/19/2025	18.74	19.07	18.64	18.78	600,128	18.58
3/18/2025	18.74	18.79	18.51	18.71	640,606	18.51
3/17/2025	18.72	18.95	18.62	18.78	679,595	18.58
3/14/2025	18.44	18.78	18.44	18.78	936,709	18.58
3/13/2025	18.70	18.91	18.42	18.42	803,349	18.22
3/12/2025	18.77	18.82	18.34	18.60	808,875	18.40
3/11/2025	19.13	19.40	18.52	18.55	1,226,691	18.35
3/10/2025	19.18	19.37	18.90	19.04	1,297,650	18.83
3/07/2025	19.30	19.56	18.99	19.44	644,416	19.23
3/06/2025	19.33	19.47	19.04	19.36	758,925	19.15
3/05/2025	19.60	19.93	19.21	19.42	845,214	19.21
3/04/2025	20.01	20.15	19.29	19.51	902,497	19.30
3/03/2025	20.17	20.64	19.99	20.16	759,075	19.94
2/28/2025	19.98	20.20	19.85	20.17	989,632	19.95
2/27/2025	19.86	20.11	19.55	19.89	646,850	19.67
2/26/2025	19.72	19.94	19.52	19.86	702,609	19.64
2/25/2025	19.73	19.95	19.55	19.77	615,822	19.56
2/24/2025	19.94	19.94	19.63	19.64	723,398	19.43
2/21/2025	20.40	20.40	19.81	19.82	728,297	19.61
2/20/2025	20.32	20.36	19.95	20.15	443,030	19.93
2/19/2025	20.21	20.50	20.20	20.43	527,700	20.21
2/18/2025	20.27	20.63	20.02	20.43	584,868	20.21
2/14/2025	20.44	20.65	20.18	20.28	403,591	20.06
2/13/2025	20.05	20.40	19.99	20.37	507,089	20.15
2/12/2025	20.31	20.36	19.98	19.99	662,100	19.77
2/11/2025	20.00	20.66	20.00	20.63	528,620	20.41
2/10/2025	20.47	20.47	20.16	20.18	537,585	19.96
2/07/2025	20.78	20.78	20.25	20.43	1,006,841	20.21
2/06/2025	20.94	21.04	20.67	20.84	774,634	20.61
2/05/2025	20.91	21.08	20.64	20.90	472,806	20.67
2/04/2025	20.35	20.83	20.35	20.82	452,415	20.59
2/03/2025	20.19	20.63	19.96	20.35	581,076	20.13