CVB Financial Corp. (CVBF) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CVBF Historical Performance
Short-Term Returns
CVBF Stock Price Trajectory (2011–2026)
As of May 7, 2026, CVB Financial Corp. (CVBF) trades at $20.63, representing a +9.4% return over the past year. The stock has delivered a +11.9% total return over five years (-1.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $99.20 on April 8, 1987. From this peak, CVBF has corrected -79.2%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WAFD (+25.5% 1Y), BANR (+7.5% 1Y), and COLB (+29.9% 1Y), CVBF has underperformed the peer group average. Compare CVBF vs WAFD →
CVBF Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 20.77 | 20.94 | 20.56 | 20.63 | 1.15M | +0.44% |
| 2026-05-05 | 20.18 | 20.70 | 20.13 | 20.54 | 900K | +1.83% |
| 2026-05-04 | 20.27 | 20.52 | 20.14 | 20.17 | 1.18M | -1.37% |
| 2026-05-01 | 20.41 | 20.64 | 20.24 | 20.45 | 1.38M | +0.39% |
| 2026-04-30 | 20.13 | 20.55 | 20.06 | 20.37 | 1.77M | +0.64% |
| 2026-04-29 | 20.41 | 20.48 | 20.01 | 20.24 | 1.28M | -1.22% |
| 2026-04-28 | 20.51 | 20.70 | 20.41 | 20.49 | 1.73M | +0.74% |
| 2026-04-27 | 19.99 | 20.39 | 19.99 | 20.34 | 1.63M | +1.40% |
| 2026-04-24 | 20.26 | 20.34 | 19.91 | 20.06 | 2.00M | -0.74% |
| 2026-04-23 | 20.46 | 20.46 | 20.01 | 20.21 | 2.19M | -0.79% |
| 2026-04-22 | 20.37 | 20.52 | 20.12 | 20.37 | 2.07M | +0.39% |
| 2026-04-21 | 20.64 | 20.85 | 20.28 | 20.29 | 2.68M | -2.26% |
| 2026-04-20 | 20.60 | 21.04 | 20.55 | 20.76 | 2.35M | +0.39% |
| 2026-04-17 | 20.33 | 21.15 | 20.17 | 20.68 | 9.82M | +2.99% |
| 2026-04-16 | 20.18 | 20.39 | 20.07 | 20.08 | 2.49M | -1.13% |
| 2026-04-15 | 20.49 | 20.67 | 19.91 | 20.31 | 2.78M | -0.88% |
| 2026-04-14 | 20.48 | 20.73 | 20.29 | 20.49 | 914K | -0.63% |
| 2026-04-13 | 20.47 | 20.64 | 20.35 | 20.62 | 944K | +0.19% |
| 2026-04-10 | 20.71 | 20.71 | 20.36 | 20.58 | 1.24M | -0.82% |
| 2026-04-09 | 20.14 | 20.80 | 20.14 | 20.75 | 1.18M | +2.22% |
| 2026-04-08 | 20.36 | 20.55 | 20.11 | 20.30 | 1.35M | +2.06% |
| 2026-04-07 | 19.83 | 19.91 | 19.55 | 19.89 | 1.20M | +0.76% |
| 2026-04-06 | 19.62 | 19.82 | 19.46 | 19.74 | 772K | +0.41% |
| 2026-04-02 | 19.24 | 19.72 | 19.18 | 19.66 | 1.38M | +0.82% |
| 2026-04-01 | 19.27 | 19.68 | 19.27 | 19.50 | 808K | +0.57% |
| 2026-03-31 | 19.34 | 19.55 | 19.10 | 19.39 | 1.53M | +1.57% |
| 2026-03-30 | 19.16 | 19.22 | 18.95 | 19.09 | 1.14M | +0.53% |
| 2026-03-27 | 19.22 | 19.30 | 18.95 | 18.99 | 1.04M | -1.81% |
| 2026-03-26 | 19.16 | 19.39 | 18.91 | 19.34 | 1.05M | +0.31% |
| 2026-03-25 | 19.39 | 19.46 | 19.08 | 19.28 | 1.01M | +0.52% |
See CVBF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CVBF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CVBF vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCVBF — Frequently Asked Questions
Quick answers to the most common questions about buying CVBF stock.
How has CVBF stock performed recently?
CVBF returned +9.4% over the past year, beating its 5-year annualized CAGR of -1.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CVBF's all-time high price?
CVB Financial Corp. reached $99.20 on 1987-04-08. The 52-week high is $21.48. Current 1-year return of +9.4% places the stock closer to historical peaks.
Where can I download CVBF historical price data?
This page provides CVBF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.