5 DAY PERFORMANCE
-4.33%
1 MONTH PERFORMANCE
+1.44%
3 MONTH PERFORMANCE
-5.99%
6 MONTH PERFORMANCE
-0.94%
YEAR-TO-DATE PERFORMANCE
-11.35%
1 YEAR PERFORMANCE
-18.12%
CVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $19.57 | $19.67 (0.51%) | $19.84 | $19.57 | 173.25 K | $2.73 B |
| 12/08/2025 | $19.64 | $19.61 (-0.15%) | $19.83 | $19.05 | 1.00 M | $2.71 B |
| 12/05/2025 | $19.83 | $19.50 (-1.66%) | $19.83 | $19.48 | 636.73 K | $2.70 B |
| 12/04/2025 | $19.88 | $19.84 (-0.2%) | $20.00 | $19.63 | 797.80 K | $2.75 B |
| 12/03/2025 | $19.79 | $19.96 (0.86%) | $20.11 | $19.79 | 553.32 K | $2.76 B |
| 12/02/2025 | $19.87 | $19.78 (-0.45%) | $19.91 | $19.64 | 612.82 K | $2.74 B |
| 12/01/2025 | $19.49 | $19.77 (1.44%) | $20.02 | $19.49 | 687.22 K | $2.74 B |
| 11/28/2025 | $19.94 | $19.68 (-1.3%) | $19.97 | $19.63 | 433.41 K | $2.72 B |
| 11/26/2025 | $20.07 | $19.94 (-0.65%) | $20.18 | $19.92 | 1.29 M | $2.76 B |
| 11/25/2025 | $19.75 | $20.22 (2.38%) | $20.45 | $19.40 | 1.42 M | $2.80 B |
| 11/24/2025 | $19.42 | $19.64 (1.13%) | $19.75 | $19.27 | 1.11 M | $2.72 B |
| 11/21/2025 | $18.88 | $19.47 (3.12%) | $19.64 | $18.88 | 1.01 M | $2.69 B |
| 11/20/2025 | $18.70 | $18.86 (0.86%) | $19.09 | $18.70 | 984.20 K | $2.61 B |
| 11/19/2025 | $18.50 | $18.63 (0.7%) | $18.65 | $18.37 | 765.20 K | $2.58 B |
| 11/18/2025 | $18.15 | $18.46 (1.71%) | $18.61 | $18.10 | 765.00 K | $2.55 B |
| 11/17/2025 | $18.83 | $18.18 (-3.45%) | $18.90 | $18.13 | 1.29 M | $2.52 B |
| 11/14/2025 | $18.41 | $18.86 (2.44%) | $18.88 | $18.29 | 1.29 M | $2.61 B |
| 11/13/2025 | $18.63 | $18.64 (0.05%) | $18.89 | $18.58 | 985.60 K | $2.58 B |
| 11/12/2025 | $18.72 | $18.71 (-0.05%) | $18.97 | $18.70 | 958.64 K | $2.59 B |
| 11/11/2025 | $18.59 | $18.72 (0.7%) | $18.79 | $18.55 | 651.50 K | $2.59 B |
| 11/10/2025 | $18.77 | $18.59 (-0.96%) | $19.37 | $18.56 | 1.01 M | $2.57 B |
| 11/07/2025 | $18.65 | $18.71 (0.32%) | $18.80 | $18.57 | 843.20 K | $2.61 B |
| 11/06/2025 | $18.61 | $18.70 (0.48%) | $18.82 | $18.40 | 830.30 K | $2.60 B |
| 11/05/2025 | $18.47 | $18.68 (1.14%) | $18.81 | $18.41 | 580.90 K | $2.60 B |
| 11/04/2025 | $18.37 | $18.46 (0.49%) | $18.59 | $18.26 | 696.30 K | $2.57 B |
| 11/03/2025 | $18.27 | $18.46 (1.04%) | $18.46 | $18.01 | 691.10 K | $2.57 B |
| 10/31/2025 | $18.42 | $18.37 (-0.27%) | $18.58 | $18.29 | 913.50 K | $2.56 B |
| 10/30/2025 | $18.56 | $18.56 (0%) | $18.86 | $18.51 | 916.95 K | $2.59 B |
| 10/29/2025 | $18.96 | $18.57 (-2.06%) | $19.20 | $18.46 | 827.80 K | $2.59 B |
| 10/28/2025 | $18.97 | $19.14 (0.9%) | $19.15 | $18.78 | 799.40 K | $2.67 B |
| 10/27/2025 | $19.07 | $18.96 (-0.58%) | $19.31 | $18.94 | 618.70 K | $2.64 B |
| 10/24/2025 | $19.01 | $19.07 (0.32%) | $19.19 | $18.81 | 652.20 K | $2.66 B |
| 10/23/2025 | $18.52 | $18.65 (0.7%) | $18.92 | $18.34 | 843.13 K | $2.60 B |
| 10/22/2025 | $18.75 | $18.62 (-0.69%) | $18.88 | $18.49 | 951.00 K | $2.59 B |
| 10/21/2025 | $18.92 | $18.73 (-1%) | $19.04 | $18.71 | 635.10 K | $2.61 B |
| 10/20/2025 | $18.61 | $19.01 (2.15%) | $19.07 | $18.50 | 554.90 K | $2.65 B |
| 10/17/2025 | $18.36 | $18.54 (0.98%) | $18.65 | $18.22 | 875.00 K | $2.58 B |
| 10/16/2025 | $18.84 | $18.19 (-3.45%) | $18.97 | $17.95 | 1.52 M | $2.53 B |
| 10/15/2025 | $19.29 | $18.99 (-1.56%) | $19.47 | $18.80 | 804.21 K | $2.65 B |
| 10/14/2025 | $18.43 | $19.28 (4.61%) | $19.34 | $18.43 | 680.62 K | $2.69 B |
| 10/13/2025 | $18.30 | $18.56 (1.42%) | $18.56 | $18.07 | 661.85 K | $2.59 B |
| 10/10/2025 | $18.81 | $18.05 (-4.04%) | $19.03 | $18.01 | 649.05 K | $2.51 B |
| 10/09/2025 | $18.83 | $18.71 (-0.64%) | $18.83 | $18.51 | 378.14 K | $2.61 B |
| 10/08/2025 | $18.94 | $18.84 (-0.53%) | $18.95 | $18.77 | 457.83 K | $2.62 B |
| 10/07/2025 | $19.08 | $18.90 (-0.94%) | $19.27 | $18.86 | 510.62 K | $2.63 B |
| 10/06/2025 | $19.09 | $19.10 (0.05%) | $19.36 | $18.88 | 712.34 K | $2.66 B |
| 10/03/2025 | $18.83 | $18.98 (0.8%) | $19.15 | $18.83 | 820.11 K | $2.64 B |
| 10/02/2025 | $18.69 | $18.79 (0.54%) | $18.84 | $18.58 | 717.32 K | $2.62 B |
| 10/01/2025 | $18.67 | $18.69 (0.11%) | $18.84 | $18.55 | 589.40 K | $2.60 B |
| 09/30/2025 | $19.08 | $18.91 (-0.89%) | $19.15 | $18.73 | 705.75 K | $2.63 B |
| 09/29/2025 | $19.40 | $19.07 (-1.7%) | $19.41 | $18.97 | 804.30 K | $2.66 B |
| 09/26/2025 | $19.62 | $19.39 (-1.17%) | $19.71 | $19.36 | 636.90 K | $2.70 B |
| 09/25/2025 | $19.54 | $19.53 (-0.05%) | $19.65 | $19.41 | 581.44 K | $2.72 B |
| 09/24/2025 | $19.59 | $19.59 (0%) | $19.68 | $19.46 | 575.70 K | $2.73 B |
| 09/23/2025 | $19.67 | $19.58 (-0.46%) | $19.97 | $19.57 | 592.90 K | $2.73 B |
| 09/22/2025 | $19.87 | $19.67 (-1.01%) | $19.91 | $19.50 | 597.80 K | $2.74 B |
| 09/19/2025 | $20.15 | $19.95 (-0.99%) | $20.15 | $19.90 | 1.65 M | $2.78 B |
| 09/18/2025 | $19.65 | $20.21 (2.85%) | $20.22 | $19.59 | 597.60 K | $2.82 B |
| 09/17/2025 | $19.57 | $19.56 (-0.05%) | $20.13 | $19.52 | 625.10 K | $2.72 B |
| 09/16/2025 | $20.04 | $19.51 (-2.64%) | $20.17 | $19.46 | 595.90 K | $2.72 B |
| 09/15/2025 | $20.17 | $20.01 (-0.79%) | $20.21 | $19.95 | 1.20 M | $2.79 B |
| 09/12/2025 | $20.24 | $20.10 (-0.69%) | $20.31 | $20.03 | 736.30 K | $2.80 B |
| 09/11/2025 | $20.36 | $20.33 (-0.15%) | $20.53 | $20.22 | 766.10 K | $2.83 B |
| 09/10/2025 | $20.19 | $20.33 (0.69%) | $20.48 | $20.13 | 629.70 K | $2.83 B |
| 09/09/2025 | $20.15 | $20.19 (0.2%) | $20.38 | $20.06 | 667.03 K | $2.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
